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

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

Date Range:

2025-03-17 - 2025-06-17

Date	Open	High	Low	Close	Volume	Adjusted Close
6/16/2025	16.71	16.88	16.52	16.64	460,902	16.64
6/13/2025	16.85	16.96	16.60	16.72	1,006,635	16.72
6/12/2025	16.70	16.84	16.60	16.75	464,475	16.75
6/11/2025	16.55	16.85	16.50	16.70	601,219	16.70
6/10/2025	16.60	16.68	16.43	16.51	442,539	16.51
6/09/2025	16.32	16.69	16.14	16.44	511,639	16.44
6/06/2025	15.72	16.39	15.72	16.39	428,381	16.39
6/05/2025	15.67	15.79	15.45	15.49	302,704	15.49
6/04/2025	15.90	16.04	15.56	15.58	232,019	15.58
6/03/2025	15.68	16.02	15.34	15.87	373,068	15.87
6/02/2025	15.90	15.96	15.68	15.86	337,824	15.86
5/30/2025	15.74	15.92	15.67	15.77	337,032	15.77
5/29/2025	16.42	16.55	15.76	15.78	611,364	15.78
5/28/2025	16.79	16.79	15.84	16.27	671,511	16.27
5/27/2025	16.30	16.79	16.16	16.75	663,320	16.75
5/23/2025	15.49	16.29	15.44	16.23	512,617	16.23
5/22/2025	15.34	15.74	15.17	15.66	430,420	15.66
5/21/2025	15.43	15.57	15.10	15.35	320,785	15.35
5/20/2025	15.18	15.58	15.18	15.50	318,120	15.50
5/19/2025	15.16	15.28	15.04	15.18	167,294	15.18
5/16/2025	15.41	15.47	15.11	15.34	211,417	15.34
5/15/2025	14.93	15.50	14.73	15.30	393,571	15.30
5/14/2025	15.36	15.36	14.85	15.15	204,541	15.15
5/13/2025	15.00	15.37	14.89	15.27	312,629	15.27
5/12/2025	14.99	15.03	14.38	14.99	371,829	14.99
5/09/2025	14.20	14.84	14.03	14.77	668,559	14.77
5/08/2025	14.03	14.38	13.21	13.95	1,529,519	13.95
5/07/2025	14.12	14.50	13.91	14.36	672,353	14.36
5/06/2025	13.76	13.98	13.48	13.97	492,863	13.97
5/05/2025	13.74	13.84	13.52	13.80	220,423	13.80
5/02/2025	13.74	14.06	13.59	14.05	315,312	14.05
5/01/2025	13.58	13.88	13.45	13.60	230,989	13.60
4/30/2025	13.93	13.93	13.48	13.74	381,673	13.74
4/29/2025	14.21	14.31	13.92	14.00	245,885	13.84
4/28/2025	14.17	14.31	14.02	14.29	217,901	14.12
4/25/2025	14.15	14.30	13.83	14.13	238,088	13.96
4/24/2025	14.32	14.38	13.91	14.35	411,241	14.18
4/23/2025	14.25	14.32	13.99	14.17	128,075	14.00
4/22/2025	13.78	14.05	13.77	14.03	304,949	13.86
4/21/2025	14.20	14.36	13.44	13.64	270,702	13.48
4/17/2025	13.93	14.19	13.84	14.16	780,074	13.99
4/16/2025	13.70	13.98	13.60	13.76	156,506	13.60
4/15/2025	13.64	14.01	13.62	13.70	326,185	13.54
4/14/2025	13.10	13.90	13.10	13.75	258,450	13.59
4/11/2025	12.84	13.13	12.51	13.03	266,712	12.88
4/10/2025	13.06	13.22	12.52	12.81	413,778	12.66
4/09/2025	12.35	13.64	11.87	13.34	1,313,921	13.18
4/08/2025	13.22	13.36	12.37	12.50	499,295	12.35
4/07/2025	12.44	13.38	12.32	12.77	892,992	12.62
4/04/2025	14.15	14.63	13.25	13.28	559,328	13.12
4/03/2025	15.29	15.51	14.72	14.82	834,864	14.65
4/02/2025	15.77	16.01	15.58	15.96	280,091	15.77
4/01/2025	15.80	15.82	15.38	15.81	268,702	15.62
3/31/2025	15.65	15.79	15.43	15.69	394,172	15.51
3/28/2025	15.66	15.97	15.26	15.71	296,964	15.52
3/27/2025	15.93	16.04	15.63	15.76	366,363	15.57
3/26/2025	16.01	16.44	15.81	15.88	395,473	15.69
3/25/2025	15.89	16.35	15.81	16.03	1,243,107	15.84
3/24/2025	15.50	15.87	15.41	15.70	749,363	15.52
3/21/2025	14.89	15.48	14.89	15.46	3,398,701	15.28
3/20/2025	14.96	15.27	14.67	15.05	830,956	14.87
3/19/2025	15.00	15.10	14.67	14.82	741,105	14.65
3/18/2025	14.09	15.18	14.09	14.98	1,332,980	14.80
3/17/2025	13.64	14.51	13.56	14.36	1,074,784	14.19