Genesis Energy LP (GEL) Historical Stock Data
15.96 ↑0.15 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEL is up 0.62% a day on average. There have been 19 days where Genesis Energy LP closed green and 11 days where GEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 15.77 | 15.96 | ↑$0.19 (1.20%) | 15.58 | 16.01 | 280.10K |
| 2025-04-01 | 15.80 | 15.81 | ↑$0.01 (0.06%) | 15.38 | 15.82 | 268.70K |
| 2025-03-31 | 15.65 | 15.69 | ↑$0.04 (0.26%) | 15.43 | 15.80 | 394.17K |
| 2025-03-28 | 15.66 | 15.71 | ↑$0.05 (0.32%) | 15.26 | 15.97 | 296.95K |
| 2025-03-27 | 15.93 | 15.76 | ↓$0.17 (-1.07%) | 15.63 | 16.04 | 366.36K |
| 2025-03-26 | 16.01 | 15.88 | ↓$0.13 (-0.81%) | 15.82 | 16.44 | 395.47K |
| 2025-03-25 | 15.89 | 16.03 | ↑$0.14 (0.88%) | 15.81 | 16.35 | 1.24M |
| 2025-03-24 | 15.50 | 15.70 | ↑$0.20 (1.29%) | 15.41 | 15.87 | 749.36K |
| 2025-03-21 | 14.89 | 15.46 | ↑$0.57 (3.83%) | 14.89 | 15.48 | 3.40M |
| 2025-03-20 | 14.96 | 15.05 | ↑$0.09 (0.60%) | 14.67 | 15.27 | 830.96K |
| 2025-03-19 | 15.00 | 14.82 | ↓$0.18 (-1.20%) | 14.67 | 15.10 | 741.11K |
| 2025-03-18 | 14.09 | 14.98 | ↑$0.89 (6.32%) | 14.09 | 15.18 | 1.33M |
| 2025-03-17 | 13.64 | 14.36 | ↑$0.72 (5.28%) | 13.56 | 14.51 | 1.07M |
| 2025-03-14 | 13.06 | 13.25 | ↑$0.19 (1.45%) | 13.03 | 13.39 | 847.91K |
| 2025-03-13 | 12.98 | 13.01 | ↑$0.03 (0.23%) | 12.84 | 13.25 | 643.48K |
| 2025-03-12 | 13.26 | 13.00 | ↓$0.26 (-1.96%) | 12.99 | 13.30 | 614.63K |
| 2025-03-11 | 13.31 | 13.09 | ↓$0.22 (-1.65%) | 12.84 | 13.34 | 699.34K |
| 2025-03-10 | 13.01 | 13.26 | ↑$0.25 (1.92%) | 13.01 | 13.54 | 736.26K |
| 2025-03-07 | 12.75 | 13.15 | ↑$0.40 (3.14%) | 12.75 | 13.40 | 560.35K |
| 2025-03-06 | 12.79 | 12.88 | ↑$0.09 (0.70%) | 12.72 | 13.31 | 782.01K |
| 2025-03-05 | 13.17 | 12.88 | ↓$0.29 (-2.20%) | 12.67 | 13.21 | 538.49K |
| 2025-03-04 | 12.90 | 13.07 | ↑$0.17 (1.32%) | 12.83 | 13.30 | 852.22K |
| 2025-03-03 | 13.63 | 13.21 | ↓$0.42 (-3.08%) | 12.94 | 13.77 | 2.48M |
| 2025-02-28 | 12.40 | 12.84 | ↑$0.44 (3.55%) | 12.25 | 12.84 | 585K |
| 2025-02-27 | 12.32 | 12.31 | ↓$0.01 (-0.08%) | 12.23 | 12.51 | 295.71K |
| 2025-02-26 | 12.18 | 12.27 | ↑$0.09 (0.74%) | 12.06 | 12.39 | 286.66K |
| 2025-02-25 | 12.18 | 12.05 | ↓$0.13 (-1.07%) | 11.76 | 12.19 | 480.66K |
| 2025-02-24 | 12.11 | 12.09 | ↓$0.02 (-0.17%) | 11.74 | 12.14 | 443.05K |
| 2025-02-21 | 12.38 | 12.01 | ↓$0.37 (-2.99%) | 11.97 | 12.43 | 267.56K |
| 2025-02-20 | 12.16 | 12.39 | ↑$0.23 (1.89%) | 12.08 | 12.41 | 491.39K |
Create an account or log in to view more rows.
$GEL must buyyy
$GEL BUY BUY BUY
$GEL buy SHARES
$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