Genesis Energy L.P.

10.39
0.03 (0.29%)
At close: Jan 28, 2025, 2:08 PM

GEL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 10.60 10.60 10.33 10.36 -0.22 -2.08% 431,776
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% 1,618,454
Dec 17, 2024 10.25 10.39 10.18 10.31 0.04 0.39% 1,532,733
Dec 16, 2024 10.64 10.69 10.25 10.27 -0.32 -3.02% 323,300
Dec 13, 2024 10.83 11.00 10.54 10.59 -0.32 -2.93% 630,091
Dec 12, 2024 11.00 11.27 10.90 10.91 -0.12 -1.09% 188,922
Dec 11, 2024 10.77 11.23 10.77 11.03 0.25 2.32% 646,147
Dec 10, 2024 10.95 11.11 10.63 10.78 -0.04 -0.37% 908,514
Dec 9, 2024 11.01 11.24 10.82 10.82 -0.22 -1.99% 305,737
Dec 6, 2024 11.35 11.43 11.03 11.04 -0.35 -3.07% 516,844
Dec 5, 2024 11.25 11.47 11.22 11.39 0.00 0.00% 216,617
Dec 4, 2024 11.70 11.70 11.28 11.39 -0.39 -3.31% 186,658
Dec 3, 2024 12.00 12.00 11.63 11.78 -0.13 -1.09% 186,304
Dec 2, 2024 11.93 11.97 11.72 11.91 -0.07 -0.58% 288,830
Nov 29, 2024 11.91 12.00 11.82 11.98 0.18 1.53% 176,600
Nov 27, 2024 11.74 12.00 11.72 11.80 -0.01 -0.08% 251,356
Nov 26, 2024 11.73 11.83 11.64 11.81 0.07 0.60% 400,904
Nov 25, 2024 11.80 11.80 11.38 11.74 -0.04 -0.34% 593,416
Nov 22, 2024 11.60 11.81 11.44 11.78 0.18 1.55% 494,635
Nov 21, 2024 11.52 11.64 11.35 11.60 0.04 0.35% 382,240
Nov 20, 2024 11.72 11.83 11.38 11.56 -0.16 -1.37% 507,200
Nov 19, 2024 11.90 11.90 11.63 11.72 -0.22 -1.84% 515,510
Nov 18, 2024 11.82 12.00 11.60 11.94 0.15 1.27% 414,400
Nov 15, 2024 11.55 11.85 11.41 11.79 0.27 2.34% 484,400
Nov 14, 2024 11.19 11.53 11.15 11.52 0.35 3.13% 313,033
Nov 13, 2024 10.89 11.25 10.77 11.17 0.38 3.52% 389,042
Nov 12, 2024 11.31 11.31 10.75 10.79 -0.45 -4.00% 577,800