Genesis Energy L.P. (GEL)
NYSE: GEL
· Real-Time Price · USD
16.59
-0.04 (-0.24%)
At close: Sep 26, 2025, 3:59 PM
16.67
0.48%
After-hours: Sep 26, 2025, 06:19 PM EDT
GEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.59 | 16.79 | 16.59 | 16.61 | 16.61 | -0.12% | 240,347 |
| Sep 25, 2025 | 16.47 | 16.71 | 16.41 | 16.63 | 16.63 | 0.42% | 108,400 |
| Sep 24, 2025 | 16.35 | 16.71 | 16.26 | 16.56 | 16.56 | 0.61% | 336,635 |
| Sep 23, 2025 | 16.34 | 16.52 | 16.23 | 16.46 | 16.46 | 1.04% | 291,109 |
| Sep 22, 2025 | 16.49 | 16.54 | 16.12 | 16.29 | 16.29 | -1.51% | 315,200 |
| Sep 19, 2025 | 16.73 | 16.96 | 16.41 | 16.54 | 16.54 | -1.49% | 377,648 |
| Sep 18, 2025 | 16.44 | 16.97 | 16.39 | 16.79 | 16.79 | 2.63% | 323,600 |
| Sep 17, 2025 | 15.92 | 16.53 | 15.86 | 16.36 | 16.36 | 1.68% | 305,000 |
| Sep 16, 2025 | 16.35 | 16.35 | 16.03 | 16.09 | 16.09 | -0.62% | 223,805 |
| Sep 15, 2025 | 16.60 | 16.65 | 16.19 | 16.19 | 16.19 | -2.12% | 543,947 |
| Sep 12, 2025 | 16.45 | 16.64 | 16.43 | 16.54 | 16.54 | 0.36% | 328,400 |
| Sep 11, 2025 | 16.60 | 16.66 | 16.39 | 16.48 | 16.48 | -0.60% | 265,200 |
| Sep 10, 2025 | 16.69 | 17.04 | 16.58 | 16.58 | 16.58 | -1.25% | 243,500 |
| Sep 9, 2025 | 16.41 | 16.90 | 16.30 | 16.79 | 16.79 | 2.19% | 1,130,112 |
| Sep 8, 2025 | 16.86 | 16.86 | 16.23 | 16.43 | 16.43 | -1.08% | 342,444 |
| Sep 5, 2025 | 16.72 | 16.81 | 16.13 | 16.61 | 16.61 | -0.48% | 484,955 |
| Sep 4, 2025 | 16.63 | 16.71 | 16.41 | 16.69 | 16.69 | 0.18% | 334,940 |
| Sep 3, 2025 | 16.58 | 16.76 | 16.52 | 16.66 | 16.66 | -0.36% | 296,700 |
| Sep 2, 2025 | 16.90 | 16.95 | 16.59 | 16.72 | 16.72 | -1.59% | 583,446 |
| Aug 29, 2025 | 17.24 | 17.36 | 16.99 | 16.99 | 16.99 | -0.88% | 1,845,910 |