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

17.18
+0.00 (0.00%)
NYSE · Last Trade: Feb 4th, 8:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202616.5317.3016.5317.18299,66717.18
2/02/202616.4316.5916.2216.39314,51116.39
1/30/202616.9717.1116.2816.61528,44816.61
1/29/202617.4317.6017.0117.31180,47017.13
1/28/202617.3417.4017.1617.27117,64017.09
1/27/202616.9417.3616.8817.32248,63817.14
1/26/202616.8317.1116.3316.81376,28816.64
1/23/202616.6017.0316.5516.76101,32316.59
1/22/202617.0917.0916.5416.56200,38116.39
1/21/202617.1117.3216.9016.97215,88716.79
1/20/202617.0117.1516.5416.84240,57816.66
1/16/202617.0017.2316.9417.15225,92016.97
1/15/202616.6017.0016.1416.98256,43216.80
1/14/202616.5916.7816.4516.59209,38416.42
1/13/202616.3216.6116.3116.50113,43716.33
1/12/202615.9516.3515.8116.29140,82716.12
1/09/202615.5215.9615.4615.90492,05115.73
1/08/202615.2315.7215.2315.52195,23615.36
1/07/202615.4415.7415.2515.25222,23515.09
1/06/202615.8816.0415.4615.46337,16915.30
1/05/202616.0016.0115.5815.92305,12815.75
1/02/202615.6616.0815.4015.88327,27715.71
12/31/202515.8215.8215.4815.60132,22215.44
12/30/202515.5415.8415.5015.78191,94015.62
12/29/202515.5815.9315.5715.57141,97115.41
12/26/202515.5415.8515.3315.59175,49815.43
12/24/202515.7215.9115.5015.62152,19015.46
12/23/202515.6516.0415.3315.94148,47515.77
12/22/202515.6615.7915.3215.65222,34515.49
12/19/202515.9916.1115.3715.511,003,74915.35
12/18/202515.6315.9815.4115.91307,67415.74
12/17/202515.4215.6615.1715.61224,84115.45
12/16/202515.4715.5415.1415.30289,49615.14
12/15/202515.8015.8015.3815.64165,54215.48
12/12/202516.2816.2815.5215.75334,23915.59
12/11/202515.1316.2415.1316.16486,20015.99
12/10/202515.6215.6215.3315.35305,63715.19
12/09/202515.9616.2915.5815.58209,10015.42
12/08/202516.1616.2215.8616.01113,43515.84
12/05/202516.0816.3815.8616.11254,32815.94
12/04/202515.9416.3415.8716.21159,84616.04
12/03/202515.2716.1015.2715.88260,76815.71
12/02/202515.6215.6215.2115.30191,49115.14
12/01/202515.4515.8215.4515.55174,42815.39
11/28/202515.4015.6915.2515.59544,68515.43
11/26/202515.6916.0315.2815.41266,07415.25
11/25/202515.3115.8115.0915.75231,94015.59
11/24/202515.0015.1214.7915.09192,44914.93
11/21/202515.1815.2214.8714.92146,98114.76
11/20/202515.4815.6914.9515.11228,23614.95
11/19/202515.3315.4615.2015.29180,84015.13
11/18/202515.5115.5515.2215.45160,99815.29
11/17/202516.1216.1515.5415.54130,27515.38
11/14/202515.8216.2015.3916.02187,34415.85
11/13/202515.2015.9014.9315.81352,11015.65
11/12/202515.4415.6315.2515.37373,22915.21
11/11/202516.0916.4015.5315.571,973,03415.41
11/10/202516.3416.3416.0616.111,274,09715.94
11/07/202516.2516.3715.9816.13335,13515.96
11/06/202516.0916.2715.9216.22390,68216.05
11/05/202515.7216.1015.6916.00282,18915.83
11/04/202515.9016.0215.5115.67324,37315.51