Genesis Energy L.P. (GEL)
13.08
-0.13 (-0.98%)
At close: Mar 04, 2025, 3:59 PM
13.07
-0.08%
After-hours: Mar 04, 2025, 07:00 PM EST
GEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 13.63 | 13.77 | 12.94 | 13.21 | 0.37 | 2.88% | 2,451,962 |
| Feb 28, 2025 | 12.40 | 12.84 | 12.25 | 12.84 | 0.53 | 4.31% | 585,000 |
| Feb 27, 2025 | 12.32 | 12.51 | 12.23 | 12.31 | 0.04 | 0.33% | 295,710 |
| Feb 26, 2025 | 12.18 | 12.39 | 12.06 | 12.27 | 0.22 | 1.83% | 286,700 |
| Feb 25, 2025 | 12.18 | 12.19 | 11.76 | 12.05 | -0.04 | -0.33% | 480,700 |
| Feb 24, 2025 | 12.11 | 12.14 | 11.74 | 12.09 | 0.08 | 0.67% | 443,050 |
| Feb 21, 2025 | 12.38 | 12.43 | 11.97 | 12.01 | -0.38 | -3.07% | 267,600 |
| Feb 20, 2025 | 12.16 | 12.41 | 12.08 | 12.39 | 0.13 | 1.06% | 491,385 |
| Feb 19, 2025 | 12.24 | 12.33 | 11.92 | 12.26 | -0.04 | -0.33% | 341,521 |
| Feb 18, 2025 | 11.95 | 12.30 | 11.94 | 12.30 | 0.43 | 3.62% | 362,870 |
| Feb 14, 2025 | 11.91 | 12.00 | 11.76 | 11.87 | -0.01 | -0.08% | 566,500 |
| Feb 13, 2025 | 10.51 | 11.92 | 10.51 | 11.88 | 1.47 | 14.12% | 1,011,003 |
| Feb 12, 2025 | 10.41 | 10.58 | 10.29 | 10.41 | -0.12 | -1.14% | 480,360 |
| Feb 11, 2025 | 10.95 | 11.05 | 10.50 | 10.53 | -0.39 | -3.57% | 480,939 |
| Feb 10, 2025 | 11.10 | 11.28 | 10.84 | 10.92 | -0.06 | -0.55% | 1,504,600 |
| Feb 7, 2025 | 10.77 | 10.98 | 10.74 | 10.98 | 0.17 | 1.57% | 548,900 |
| Feb 6, 2025 | 11.07 | 11.07 | 10.77 | 10.81 | -0.14 | -1.28% | 666,243 |
| Feb 5, 2025 | 10.91 | 11.00 | 10.72 | 10.95 | 0.13 | 1.20% | 807,847 |
| Feb 4, 2025 | 10.52 | 10.95 | 10.51 | 10.82 | 0.29 | 2.75% | 728,600 |
| Feb 3, 2025 | 10.45 | 10.86 | 10.40 | 10.53 | 0.01 | 0.10% | 966,000 |
| Jan 31, 2025 | 10.79 | 10.88 | 10.50 | 10.52 | -0.49 | -4.45% | 1,027,562 |
| Jan 30, 2025 | 10.55 | 11.09 | 10.31 | 11.01 | 0.54 | 5.16% | 3,623,339 |
| Jan 29, 2025 | 10.62 | 10.71 | 10.36 | 10.47 | -0.07 | -0.66% | 436,700 |
| Jan 28, 2025 | 10.30 | 10.56 | 10.28 | 10.54 | 0.18 | 1.74% | 422,243 |
| Jan 27, 2025 | 10.60 | 10.60 | 10.33 | 10.36 | -0.22 | -2.08% | 431,800 |
| Jan 24, 2025 | 10.53 | 10.71 | 10.47 | 10.58 | 0.09 | 0.86% | 385,900 |
| Jan 23, 2025 | 10.48 | 10.71 | 10.29 | 10.49 | 0.06 | 0.58% | 561,527 |
| Jan 22, 2025 | 10.39 | 10.66 | 10.30 | 10.43 | -0.04 | -0.38% | 496,029 |
| Jan 21, 2025 | 10.84 | 10.91 | 10.38 | 10.47 | -0.35 | -3.23% | 842,038 |
| Jan 17, 2025 | 10.68 | 10.85 | 10.63 | 10.82 | 0.12 | 1.12% | 732,051 |
| Jan 16, 2025 | 10.44 | 10.74 | 10.43 | 10.70 | 0.26 | 2.49% | 723,136 |
| Jan 15, 2025 | 10.44 | 10.57 | 10.25 | 10.44 | 0.00 | 0.00% | 466,200 |
| Jan 14, 2025 | 10.35 | 10.57 | 10.27 | 10.44 | 0.13 | 1.26% | 348,826 |
| Jan 13, 2025 | 10.32 | 10.61 | 10.19 | 10.31 | -0.04 | -0.39% | 251,700 |
| Jan 10, 2025 | 10.21 | 10.50 | 10.15 | 10.35 | -0.01 | -0.10% | 297,500 |
| Jan 8, 2025 | 10.53 | 10.65 | 10.20 | 10.36 | -0.19 | -1.80% | 330,330 |
| Jan 7, 2025 | 10.48 | 10.59 | 10.29 | 10.55 | 0.04 | 0.38% | 279,200 |
| Jan 6, 2025 | 10.42 | 10.55 | 10.37 | 10.51 | 0.12 | 1.15% | 191,206 |
| Jan 3, 2025 | 10.50 | 10.70 | 10.31 | 10.39 | -0.16 | -1.52% | 865,900 |
| Jan 2, 2025 | 10.24 | 10.56 | 10.16 | 10.55 | 0.44 | 4.35% | 954,800 |
| Dec 31, 2024 | 9.98 | 10.22 | 9.96 | 10.11 | 0.08 | 0.80% | 306,855 |
| Dec 30, 2024 | 10.04 | 10.15 | 9.96 | 10.03 | -0.16 | -1.57% | 622,016 |
| Dec 27, 2024 | 9.98 | 10.20 | 9.94 | 10.19 | 0.10 | 0.99% | 486,900 |
| Dec 26, 2024 | 10.26 | 10.33 | 10.01 | 10.09 | -0.26 | -2.51% | 227,900 |
| Dec 24, 2024 | 10.17 | 10.36 | 10.13 | 10.35 | 0.27 | 2.68% | 115,800 |
| Dec 23, 2024 | 10.15 | 10.18 | 9.88 | 10.08 | 0.08 | 0.80% | 367,700 |
| Dec 20, 2024 | 9.92 | 10.13 | 9.86 | 10.00 | 0.08 | 0.81% | 1,290,986 |
| Dec 19, 2024 | 10.41 | 10.47 | 9.92 | 9.92 | -0.21 | -2.07% | 395,206 |
| Dec 18, 2024 | 10.31 | 10.51 | 10.13 | 10.13 | -0.18 | -1.75% | 390,400 |
| Dec 17, 2024 | 10.25 | 10.39 | 10.18 | 10.31 | 0.04 | 0.39% | 1,532,733 |