Home

Genesis Energy, L.P. Common Units (GEL)

15.77
-0.01 (-0.06%)
NYSE · Last Trade: Jun 1st, 10:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genesis Energy, L.P. Common Units (GEL)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202515.7415.9215.6715.77337,03215.77
5/29/202516.4216.5515.7615.78611,36415.78
5/28/202516.7916.7915.8416.27671,51116.27
5/27/202516.3016.7916.1616.75663,32016.75
5/23/202515.4916.2915.4416.23512,61716.23
5/22/202515.3415.7415.1715.66430,42015.66
5/21/202515.4315.5715.1015.35320,78515.35
5/20/202515.1815.5815.1815.50318,12015.50
5/19/202515.1615.2815.0415.18167,29415.18
5/16/202515.4115.4715.1115.34211,41715.34
5/15/202514.9315.5014.7315.30393,57115.30
5/14/202515.3615.3614.8515.15204,54115.15
5/13/202515.0015.3714.8915.27312,62915.27
5/12/202514.9915.0314.3814.99371,82914.99
5/09/202514.2014.8414.0314.77668,55914.77
5/08/202514.0314.3813.2113.951,529,51913.95
5/07/202514.1214.5013.9114.36672,35314.36
5/06/202513.7613.9813.4813.97492,86313.97
5/05/202513.7413.8413.5213.80220,42313.80
5/02/202513.7414.0613.5914.05315,31214.05
5/01/202513.5813.8813.4513.60230,98913.60
4/30/202513.9313.9313.4813.74381,67313.74
4/29/202514.2114.3113.9214.00245,88513.84
4/28/202514.1714.3114.0214.29217,90114.12
4/25/202514.1514.3013.8314.13238,08813.96
4/24/202514.3214.3813.9114.35411,24114.18
4/23/202514.2514.3213.9914.17128,07514.00
4/22/202513.7814.0513.7714.03304,94913.86
4/21/202514.2014.3613.4413.64270,70213.48
4/17/202513.9314.1913.8414.16780,07413.99
4/16/202513.7013.9813.6013.76156,50613.60
4/15/202513.6414.0113.6213.70326,18513.54
4/14/202513.1013.9013.1013.75258,45013.59
4/11/202512.8413.1312.5113.03266,71212.88
4/10/202513.0613.2212.5212.81413,77812.66
4/09/202512.3513.6411.8713.341,313,92113.18
4/08/202513.2213.3612.3712.50499,29512.35
4/07/202512.4413.3812.3212.77892,99212.62
4/04/202514.1514.6313.2513.28559,32813.12
4/03/202515.2915.5114.7214.82834,86414.65
4/02/202515.7716.0115.5815.96280,09115.77
4/01/202515.8015.8215.3815.81268,70215.62
3/31/202515.6515.7915.4315.69394,17215.51
3/28/202515.6615.9715.2615.71296,96415.52
3/27/202515.9316.0415.6315.76366,36315.57
3/26/202516.0116.4415.8115.88395,47315.69
3/25/202515.8916.3515.8116.031,243,10715.84
3/24/202515.5015.8715.4115.70749,36315.52
3/21/202514.8915.4814.8915.463,398,70115.28
3/20/202514.9615.2714.6715.05830,95614.87
3/19/202515.0015.1014.6714.82741,10514.65
3/18/202514.0915.1814.0914.981,332,98014.80
3/17/202513.6414.5113.5614.361,074,78414.19
3/14/202513.0613.3913.0313.25847,91313.09
3/13/202512.9813.2512.8413.01643,47512.86
3/12/202513.2613.3012.9913.00614,63312.85
3/11/202513.3113.3412.8413.09699,34112.94
3/10/202513.0113.5413.0113.26736,25613.10
3/07/202512.7513.4012.7513.15560,34912.99
3/06/202512.7913.3112.7212.88782,00812.73
3/05/202513.1713.2112.6712.88538,48612.73
3/04/202512.9013.3012.8313.07852,22412.92
3/03/202513.6313.7712.9413.212,454,41213.05