Genesis Energy L.P. (GEL)
NYSE: GEL
· Real-Time Price · USD
16.21
0.01 (0.06%)
At close: Oct 03, 2025, 3:59 PM
16.21
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
GEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.39 | 16.54 | 16.11 | 16.21 | 16.21 | 0.06% | 248,336 |
| Oct 2, 2025 | 16.53 | 16.56 | 16.09 | 16.20 | 16.20 | -2.00% | 248,833 |
| Oct 1, 2025 | 16.56 | 16.80 | 16.51 | 16.53 | 16.53 | -1.08% | 156,139 |
| Sep 30, 2025 | 16.61 | 16.78 | 16.59 | 16.71 | 16.71 | 0.54% | 316,305 |
| Sep 29, 2025 | 16.50 | 16.67 | 16.36 | 16.62 | 16.62 | 0.06% | 103,100 |
| Sep 26, 2025 | 16.59 | 16.79 | 16.59 | 16.61 | 16.61 | -0.12% | 240,361 |
| 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 |
Page 1 of 136