Genesis Energy LP (GEL) Historical Stock Data
11.60 ↑0.04 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEL is down -0.47% a day on average. There have been 13 days where Genesis Energy LP closed green and 17 days where GEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 11.52 | 11.60 | ↑$0.08 (0.69%) | 11.35 | 11.64 | 382.24K |
| 2024-11-20 | 11.72 | 11.56 | ↓$0.16 (-1.37%) | 11.38 | 11.83 | 507.16K |
| 2024-11-19 | 11.90 | 11.72 | ↓$0.18 (-1.51%) | 11.63 | 11.90 | 515.51K |
| 2024-11-18 | 11.82 | 11.94 | ↑$0.12 (1.02%) | 11.60 | 12.00 | 414.40K |
| 2024-11-15 | 11.55 | 11.79 | ↑$0.24 (2.08%) | 11.41 | 11.85 | 484.40K |
| 2024-11-14 | 11.19 | 11.52 | ↑$0.33 (2.95%) | 11.15 | 11.53 | 313.02K |
| 2024-11-13 | 10.89 | 11.17 | ↑$0.28 (2.57%) | 10.77 | 11.25 | 389.04K |
| 2024-11-12 | 11.31 | 10.79 | ↓$0.52 (-4.60%) | 10.75 | 11.31 | 577.79K |
| 2024-11-11 | 11.33 | 11.24 | ↓$0.09 (-0.79%) | 11.11 | 11.37 | 698.88K |
| 2024-11-08 | 11.55 | 11.32 | ↓$0.23 (-1.99%) | 11.18 | 11.66 | 1.09M |
| 2024-11-07 | 11.60 | 11.62 | ↑$0.02 (0.17%) | 11.53 | 11.72 | 280.08K |
| 2024-11-06 | 11.52 | 11.64 | ↑$0.12 (1.04%) | 11.41 | 11.75 | 559.87K |
| 2024-11-05 | 10.71 | 11.21 | ↑$0.50 (4.67%) | 10.71 | 11.21 | 584.99K |
| 2024-11-04 | 11.00 | 10.80 | ↓$0.20 (-1.82%) | 10.73 | 11.00 | 0.96M |
| 2024-11-01 | 11.40 | 11.05 | ↓$0.35 (-3.07%) | 10.98 | 11.40 | 1.23M |
| 2024-10-31 | 12.33 | 11.31 | ↓$1.02 (-8.27%) | 11.12 | 12.62 | 2.43M |
| 2024-10-30 | 13.08 | 12.89 | ↓$0.19 (-1.45%) | 12.87 | 13.08 | 440.03K |
| 2024-10-29 | 12.90 | 12.98 | ↑$0.08 (0.62%) | 12.84 | 13.01 | 353.32K |
| 2024-10-28 | 12.93 | 12.90 | ↓$0.03 (-0.23%) | 12.87 | 12.98 | 275.84K |
| 2024-10-25 | 13.05 | 12.97 | ↓$0.08 (-0.61%) | 12.92 | 13.05 | 331.28K |
| 2024-10-24 | 13.11 | 12.98 | ↓$0.13 (-0.99%) | 12.89 | 13.13 | 368.89K |
| 2024-10-23 | 12.87 | 13.00 | ↑$0.13 (1.01%) | 12.87 | 13.11 | 482.49K |
| 2024-10-22 | 13.14 | 12.95 | ↓$0.19 (-1.45%) | 12.90 | 13.16 | 333.82K |
| 2024-10-21 | 13.05 | 13.08 | ↑$0.03 (0.23%) | 13.03 | 13.33 | 561.86K |
| 2024-10-18 | 13.25 | 13.19 | ↓$0.06 (-0.45%) | 13.12 | 13.28 | 200.54K |
| 2024-10-17 | 13.55 | 13.23 | ↓$0.32 (-2.36%) | 13.13 | 13.57 | 510.18K |
| 2024-10-16 | 13.51 | 13.49 | ↓$0.02 (-0.15%) | 13.33 | 13.57 | 204.03K |
| 2024-10-15 | 13.36 | 13.50 | ↑$0.14 (1.05%) | 13.20 | 13.55 | 250.05K |
| 2024-10-14 | 13.45 | 13.53 | ↑$0.08 (0.59%) | 13.38 | 13.73 | 179.59K |
| 2024-10-11 | 13.80 | 13.57 | ↓$0.23 (-1.67%) | 13.56 | 13.84 | 158.87K |
Create an account or log in to view more rows.
$GEL peak frustration
$GEL buy bitches
$GEL damn lots of volume came after hours just now
what the?
$GEL lets go <3
$GEL Good night bears!
$GEL keep inchin
$GEL bought more
$GEL come back next earning
$GEL ugh oh
we heatin back up
$GEL just bought a half position.