Genesis Energy L.P. (GEL)
NYSE: GEL
· Real-Time Price · USD
17.38
0.48 (2.84%)
At close: Aug 18, 2025, 3:59 PM
17.65
1.55%
Pre-market: Aug 19, 2025, 04:05 AM EDT
GEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.81 | 17.39 | 16.63 | 17.38 | 17.38 | 2.84% | 504,373 |
| Aug 15, 2025 | 16.84 | 17.15 | 16.61 | 16.90 | 16.90 | 0.48% | 314,312 |
| Aug 14, 2025 | 16.94 | 17.03 | 16.66 | 16.82 | 16.82 | -1.00% | 269,000 |
| Aug 13, 2025 | 16.75 | 17.02 | 16.47 | 16.99 | 16.99 | 2.04% | 380,800 |
| Aug 12, 2025 | 16.54 | 16.76 | 16.36 | 16.65 | 16.65 | 0.12% | 291,600 |
| Aug 11, 2025 | 16.71 | 16.72 | 16.43 | 16.63 | 16.63 | -1.01% | 329,751 |
| Aug 8, 2025 | 17.05 | 17.22 | 16.60 | 16.80 | 16.80 | -1.75% | 514,030 |
| Aug 7, 2025 | 17.00 | 17.24 | 16.94 | 17.10 | 17.10 | 1.42% | 156,900 |
| Aug 6, 2025 | 17.06 | 17.40 | 16.80 | 16.86 | 16.86 | -1.40% | 396,223 |
| Aug 5, 2025 | 17.04 | 17.20 | 16.69 | 17.10 | 17.10 | 0.35% | 493,600 |
| Aug 4, 2025 | 17.02 | 17.37 | 17.02 | 17.04 | 17.04 | 0.12% | 302,700 |
| Aug 1, 2025 | 17.35 | 17.42 | 16.75 | 17.02 | 17.02 | -1.96% | 521,635 |
| Jul 31, 2025 | 16.89 | 17.77 | 16.50 | 17.36 | 17.36 | 4.14% | 882,100 |
| Jul 30, 2025 | 16.51 | 16.83 | 16.22 | 16.67 | 16.51 | 1.83% | 621,644 |
| Jul 29, 2025 | 15.76 | 16.40 | 15.68 | 16.37 | 16.21 | 3.94% | 401,600 |
| Jul 28, 2025 | 15.86 | 15.96 | 15.68 | 15.75 | 15.59 | -0.57% | 391,129 |
| Jul 25, 2025 | 16.26 | 16.26 | 15.84 | 15.84 | 15.68 | -1.68% | 343,120 |
| Jul 24, 2025 | 16.44 | 16.53 | 16.11 | 16.11 | 15.95 | -2.01% | 225,500 |
| Jul 23, 2025 | 16.65 | 16.77 | 16.39 | 16.44 | 16.28 | -1.79% | 396,500 |
| Jul 22, 2025 | 16.55 | 16.83 | 16.36 | 16.74 | 16.57 | 1.09% | 256,900 |