Genesis Energy LP (GEL) Historical Stock Data
10.00 ↑0.08 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEL is down -0.56% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.92 | 10.00 | ↑$0.08 (0.81%) | 9.86 | 10.13 | 1.29M |
| 2024-12-19 | 10.41 | 9.92 | ↓$0.49 (-4.71%) | 9.92 | 10.47 | 395.21K |
| 2024-12-18 | 10.31 | 10.13 | ↓$0.18 (-1.75%) | 10.13 | 10.51 | 387.29K |
| 2024-12-17 | 10.25 | 10.31 | ↑$0.06 (0.59%) | 10.18 | 10.39 | 1.53M |
| 2024-12-16 | 10.64 | 10.27 | ↓$0.37 (-3.48%) | 10.25 | 10.69 | 323.28K |
| 2024-12-13 | 10.83 | 10.59 | ↓$0.24 (-2.22%) | 10.54 | 11.00 | 629.97K |
| 2024-12-12 | 11.00 | 10.91 | ↓$0.09 (-0.82%) | 10.90 | 11.27 | 188.92K |
| 2024-12-11 | 10.77 | 11.03 | ↑$0.26 (2.41%) | 10.77 | 11.23 | 646.15K |
| 2024-12-10 | 10.95 | 10.78 | ↓$0.17 (-1.55%) | 10.63 | 11.11 | 0.91M |
| 2024-12-09 | 11.01 | 10.82 | ↓$0.19 (-1.73%) | 10.82 | 11.24 | 305.74K |
| 2024-12-06 | 11.35 | 11.04 | ↓$0.31 (-2.73%) | 11.03 | 11.43 | 516.84K |
| 2024-12-05 | 11.25 | 11.39 | ↑$0.14 (1.24%) | 11.22 | 11.47 | 216.62K |
| 2024-12-04 | 11.70 | 11.39 | ↓$0.31 (-2.65%) | 11.28 | 11.70 | 186.64K |
| 2024-12-03 | 12.00 | 11.78 | ↓$0.22 (-1.83%) | 11.63 | 12.00 | 186.30K |
| 2024-12-02 | 11.93 | 11.91 | ↓$0.02 (-0.17%) | 11.72 | 11.97 | 288.83K |
| 2024-11-29 | 11.91 | 11.98 | ↑$0.07 (0.59%) | 11.82 | 12.00 | 176.58K |
| 2024-11-27 | 11.74 | 11.80 | ↑$0.06 (0.51%) | 11.72 | 12.00 | 251.33K |
| 2024-11-26 | 11.73 | 11.81 | ↑$0.08 (0.68%) | 11.64 | 11.83 | 400.90K |
| 2024-11-25 | 11.80 | 11.74 | ↓$0.06 (-0.51%) | 11.38 | 11.80 | 593.42K |
| 2024-11-22 | 11.60 | 11.78 | ↑$0.18 (1.55%) | 11.44 | 11.81 | 494.63K |
| 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 |
Create an account or log in to view more rows.
$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
$GEL come back next earning
$GEL ugh oh
we heatin back up