NYSE - Delayed Quote USD

Genesis Energy, L.P. (GEL)

11.80 +0.03 (+0.25%)
At close: April 18 at 4:00 PM EDT
11.80 0.00 (0.00%)
After hours: April 18 at 7:25 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 11.78 11.91 11.57 11.80 11.80 368,600
Apr 17, 2024 11.84 11.95 11.61 11.77 11.77 462,800
Apr 16, 2024 11.75 11.96 11.61 11.84 11.84 315,000
Apr 15, 2024 11.97 12.02 11.65 11.73 11.73 340,600
Apr 12, 2024 12.08 12.08 11.78 11.80 11.80 484,100
Apr 11, 2024 11.60 12.03 11.56 11.98 11.98 259,200
Apr 10, 2024 11.54 11.74 11.41 11.56 11.56 444,000
Apr 9, 2024 11.91 11.91 11.31 11.33 11.33 418,100
Apr 8, 2024 11.95 12.04 11.84 11.92 11.92 590,100
Apr 5, 2024 11.90 12.09 11.57 12.00 12.00 421,800
Apr 4, 2024 11.69 12.20 11.60 11.86 11.86 548,400
Apr 3, 2024 11.59 11.69 11.35 11.69 11.69 282,900
Apr 2, 2024 11.37 11.67 11.25 11.56 11.56 366,300
Apr 1, 2024 11.20 11.36 10.94 11.35 11.35 339,200
Mar 28, 2024 11.03 11.12 10.85 11.12 11.12 366,300
Mar 27, 2024 10.99 11.01 10.80 10.98 10.98 218,100
Mar 26, 2024 10.71 10.89 10.54 10.89 10.89 227,400
Mar 25, 2024 10.91 10.94 10.66 10.72 10.72 283,500
Mar 22, 2024 11.34 11.34 10.85 10.87 10.87 208,600
Mar 21, 2024 11.10 11.29 11.07 11.29 11.29 231,200
Mar 20, 2024 11.17 11.25 10.94 11.14 11.14 282,100
Mar 19, 2024 10.64 11.21 10.56 11.10 11.10 427,800
Mar 18, 2024 10.49 10.70 10.40 10.68 10.68 465,600
Mar 15, 2024 10.22 10.55 10.14 10.49 10.49 1,258,500
Mar 14, 2024 10.82 10.82 10.24 10.27 10.27 675,400
Mar 13, 2024 11.14 11.22 10.77 10.82 10.82 459,100
Mar 12, 2024 11.33 11.33 10.82 11.11 11.11 454,800
Mar 11, 2024 11.16 11.32 11.07 11.30 11.30 330,000
Mar 8, 2024 11.62 11.66 11.14 11.19 11.19 370,200
Mar 7, 2024 11.81 11.94 11.60 11.63 11.63 182,700
Mar 6, 2024 11.70 11.87 11.59 11.85 11.85 217,800
Mar 5, 2024 11.47 11.69 11.47 11.62 11.62 170,300
Mar 4, 2024 11.52 11.70 11.46 11.59 11.59 176,500
Mar 1, 2024 11.49 11.74 11.49 11.57 11.57 256,700
Feb 29, 2024 11.60 11.62 11.46 11.52 11.52 259,900
Feb 28, 2024 11.77 11.93 11.46 11.46 11.46 391,100
Feb 27, 2024 11.69 11.83 11.62 11.80 11.80 305,600
Feb 26, 2024 11.50 11.71 11.29 11.68 11.68 421,600
Feb 23, 2024 10.95 11.55 10.87 11.54 11.54 388,200
Feb 22, 2024 10.81 10.93 10.62 10.89 10.89 264,800
Feb 21, 2024 11.15 11.30 10.72 10.81 10.81 487,300
Feb 20, 2024 11.04 11.14 10.76 11.13 11.13 373,000
Feb 16, 2024 11.13 11.23 10.94 11.16 11.16 138,000
Feb 15, 2024 10.76 11.31 10.01 11.04 11.04 514,000
Feb 14, 2024 11.11 11.22 10.84 10.91 10.91 425,900
Feb 13, 2024 11.17 11.24 11.00 11.08 11.08 285,500
Feb 12, 2024 11.34 11.47 11.23 11.28 11.28 325,800
Feb 9, 2024 11.27 11.42 11.13 11.26 11.26 389,700
Feb 8, 2024 11.19 11.27 11.04 11.18 11.18 1,290,200
Feb 7, 2024 11.16 11.24 10.96 11.08 11.08 298,100
Feb 6, 2024 11.19 11.20 11.04 11.11 11.11 380,000
Feb 5, 2024 11.31 11.39 11.02 11.18 11.18 617,600
Feb 2, 2024 11.55 11.55 11.27 11.40 11.40 391,000
Feb 1, 2024 11.51 11.79 11.43 11.65 11.65 476,300
Jan 31, 2024 11.87 11.89 11.50 11.53 11.53 242,100
Jan 30, 2024 0.15 Dividend
Jan 30, 2024 11.62 11.97 11.62 11.92 11.92 292,900
Jan 29, 2024 11.92 12.04 11.81 12.03 11.88 248,400
Jan 26, 2024 11.68 11.93 11.68 11.86 11.71 173,300
Jan 25, 2024 11.76 11.84 11.63 11.75 11.60 172,900
Jan 24, 2024 11.62 11.76 11.55 11.74 11.59 261,400
Jan 23, 2024 11.60 11.75 11.55 11.70 11.55 205,500
Jan 22, 2024 11.41 11.70 11.34 11.58 11.44 480,700
Jan 19, 2024 11.61 11.66 11.44 11.46 11.32 199,000
Jan 18, 2024 11.81 11.91 11.60 11.64 11.49 233,500
Jan 17, 2024 11.79 12.08 11.61 11.74 11.59 322,300
Jan 16, 2024 12.26 12.28 11.85 12.05 11.90 410,000
Jan 12, 2024 12.33 12.47 12.22 12.35 12.20 157,100
Jan 11, 2024 12.29 12.29 12.10 12.23 12.08 197,200
Jan 10, 2024 12.34 12.37 12.15 12.23 12.08 185,000
Jan 9, 2024 12.02 12.49 11.81 12.34 12.19 354,600
Jan 8, 2024 12.00 12.07 11.84 12.05 11.90 174,600
Jan 5, 2024 12.01 12.12 11.87 12.09 11.94 187,900
Jan 4, 2024 12.11 12.15 11.94 11.94 11.79 444,300
Jan 3, 2024 11.79 12.13 11.79 12.01 11.86 276,100
Jan 2, 2024 11.74 11.90 11.59 11.79 11.64 250,400
Dec 29, 2023 11.70 11.76 11.52 11.58 11.44 283,900
Dec 28, 2023 11.72 11.88 11.65 11.65 11.50 418,000
Dec 27, 2023 11.76 11.94 11.69 11.87 11.72 171,200
Dec 26, 2023 11.87 12.07 11.82 11.82 11.67 116,400
Dec 22, 2023 12.19 12.29 11.85 11.88 11.73 229,200
Dec 21, 2023 12.22 12.48 12.10 12.18 12.03 197,500
Dec 20, 2023 12.08 12.36 12.08 12.28 12.13 531,700
Dec 19, 2023 12.00 12.22 12.00 12.10 11.95 302,200
Dec 18, 2023 11.75 12.03 11.74 12.02 11.87 613,100
Dec 15, 2023 11.77 12.08 11.61 11.61 11.47 3,017,000
Dec 14, 2023 11.57 11.94 11.50 11.85 11.70 832,000
Dec 13, 2023 11.28 11.67 11.27 11.59 11.45 701,400
Dec 12, 2023 11.30 11.42 11.07 11.31 11.17 456,500
Dec 11, 2023 12.25 12.27 11.39 11.53 11.39 739,000
Dec 8, 2023 12.43 12.62 12.24 12.28 12.13 484,700
Dec 7, 2023 12.34 12.44 12.20 12.32 12.17 362,400
Dec 6, 2023 12.51 12.69 12.24 12.26 12.11 645,800
Dec 5, 2023 12.47 12.61 12.24 12.47 12.31 285,000
Dec 4, 2023 12.68 12.78 12.37 12.56 12.40 545,800
Dec 1, 2023 12.51 12.69 12.46 12.67 12.51 598,600
Nov 30, 2023 12.10 12.56 12.01 12.56 12.40 1,630,300
Nov 29, 2023 11.86 12.23 11.79 12.10 11.95 761,000
Nov 28, 2023 11.81 11.90 11.68 11.74 11.59 323,100
Nov 27, 2023 11.72 11.93 11.72 11.83 11.68 272,500
Nov 24, 2023 11.60 11.90 11.60 11.82 11.67 144,300
Nov 22, 2023 11.24 11.59 11.23 11.58 11.44 281,400
Nov 21, 2023 11.65 11.73 11.36 11.40 11.26 282,800
Nov 20, 2023 12.00 12.00 11.42 11.61 11.47 503,900
Nov 17, 2023 11.62 12.00 11.57 12.00 11.85 333,200
Nov 16, 2023 11.54 11.60 11.33 11.48 11.34 280,000
Nov 15, 2023 11.76 11.86 11.56 11.57 11.43 465,200
Nov 14, 2023 11.45 11.75 11.34 11.75 11.60 500,600
Nov 13, 2023 11.58 11.73 11.31 11.34 11.20 453,900
Nov 10, 2023 11.61 11.79 11.48 11.60 11.46 694,300
Nov 9, 2023 11.35 11.57 11.35 11.47 11.33 230,600
Nov 8, 2023 11.57 11.66 11.18 11.25 11.11 718,900
Nov 7, 2023 11.59 11.67 11.41 11.48 11.34 395,600
Nov 6, 2023 11.88 11.99 11.62 11.67 11.52 647,100
Nov 3, 2023 11.15 11.85 11.05 11.85 11.70 442,400
Nov 2, 2023 11.85 12.04 11.10 11.28 11.14 720,300
Nov 1, 2023 11.03 11.88 10.93 11.42 11.28 1,009,200
Oct 31, 2023 10.98 11.14 10.76 11.08 10.94 490,400
Oct 30, 2023 0.15 Dividend
Oct 30, 2023 11.13 11.25 10.97 11.03 10.89 331,200
Oct 27, 2023 11.36 11.42 11.06 11.17 10.88 226,200
Oct 26, 2023 11.49 11.55 11.21 11.35 11.06 193,700
Oct 25, 2023 11.46 11.63 11.30 11.53 11.23 395,400
Oct 24, 2023 11.32 11.49 11.24 11.38 11.09 367,500
Oct 23, 2023 11.23 11.40 11.10 11.28 10.99 474,500
Oct 20, 2023 11.57 11.60 11.29 11.30 11.01 448,500
Oct 19, 2023 11.23 11.55 11.15 11.40 11.11 519,400
Oct 18, 2023 11.21 11.49 11.04 11.20 10.91 422,400
Oct 17, 2023 10.91 11.18 10.86 11.14 10.85 399,900
Oct 16, 2023 10.74 10.94 10.66 10.89 10.61 326,200
Oct 13, 2023 10.48 10.74 10.48 10.64 10.37 189,600
Oct 12, 2023 10.21 10.45 10.17 10.41 10.14 411,500
Oct 11, 2023 10.29 10.54 10.07 10.23 9.97 895,300
Oct 10, 2023 10.47 10.50 10.20 10.28 10.02 235,300
Oct 9, 2023 10.04 10.40 10.04 10.23 9.97 314,400
Oct 6, 2023 9.92 10.07 9.88 9.90 9.65 405,000
Oct 5, 2023 9.97 10.10 9.85 9.94 9.68 495,400
Oct 4, 2023 9.96 10.12 9.77 9.96 9.70 428,800
Oct 3, 2023 10.10 10.16 9.87 10.00 9.74 350,800
Oct 2, 2023 10.25 10.42 10.15 10.15 9.89 419,300
Sep 29, 2023 10.31 10.76 10.23 10.32 10.05 602,700
Sep 28, 2023 10.03 10.30 10.03 10.26 10.00 639,600
Sep 27, 2023 10.14 10.31 10.00 10.25 9.99 588,000
Sep 26, 2023 10.34 10.55 9.99 10.01 9.75 305,900
Sep 25, 2023 10.09 10.72 10.05 10.46 10.19 1,860,100
Sep 22, 2023 10.88 11.18 10.02 10.04 9.78 5,154,300
Sep 21, 2023 10.98 11.08 10.78 10.79 10.51 831,300
Sep 20, 2023 10.81 11.29 10.81 10.90 10.62 677,500
Sep 19, 2023 10.91 11.01 10.77 10.78 10.50 575,300
Sep 18, 2023 10.71 10.91 10.46 10.87 10.59 270,000
Sep 15, 2023 10.75 10.80 10.62 10.62 10.35 1,006,800
Sep 14, 2023 10.91 10.99 10.70 10.75 10.47 350,800
Sep 13, 2023 10.78 11.00 10.76 10.90 10.62 266,300
Sep 12, 2023 10.56 10.93 10.56 10.79 10.51 270,400
Sep 11, 2023 10.60 10.79 10.43 10.53 10.26 987,600
Sep 8, 2023 10.54 10.61 10.22 10.58 10.31 360,800
Sep 7, 2023 10.33 10.52 10.19 10.45 10.18 312,000
Sep 6, 2023 10.56 10.65 10.17 10.29 10.03 822,300
Sep 5, 2023 10.26 10.56 10.25 10.50 10.23 370,900
Sep 1, 2023 10.00 10.36 9.95 10.36 10.09 484,800
Aug 31, 2023 9.81 9.99 9.74 9.89 9.64 305,400
Aug 30, 2023 9.81 9.87 9.71 9.79 9.54 237,300
Aug 29, 2023 9.80 9.86 9.56 9.84 9.59 252,400
Aug 28, 2023 9.90 9.90 9.66 9.72 9.47 227,200
Aug 25, 2023 9.38 9.87 9.37 9.82 9.57 278,000
Aug 24, 2023 9.55 9.64 9.37 9.39 9.15 309,300
Aug 23, 2023 9.70 9.70 9.43 9.59 9.34 219,400
Aug 22, 2023 9.86 9.86 9.57 9.73 9.48 259,600
Aug 21, 2023 9.76 9.93 9.71 9.91 9.66 410,700
Aug 18, 2023 9.35 9.81 9.26 9.76 9.51 357,600
Aug 17, 2023 9.56 9.56 9.32 9.36 9.12 183,300
Aug 16, 2023 9.23 9.44 9.17 9.43 9.19 536,000
Aug 15, 2023 9.36 9.42 9.13 9.17 8.93 266,600
Aug 14, 2023 9.68 9.79 9.32 9.39 9.15 756,700
Aug 11, 2023 9.39 9.78 9.30 9.78 9.53 557,300
Aug 10, 2023 9.10 9.48 9.03 9.34 9.10 741,200
Aug 9, 2023 9.00 9.25 8.90 9.00 8.77 898,100
Aug 8, 2023 8.39 8.91 8.34 8.81 8.58 3,376,300
Aug 7, 2023 8.29 8.50 8.05 8.49 8.27 2,166,500
Aug 4, 2023 8.45 8.49 8.20 8.28 8.07 1,205,700
Aug 3, 2023 9.11 9.48 8.32 8.38 8.16 3,061,200
Aug 2, 2023 9.69 9.73 9.32 9.39 9.15 466,800
Aug 1, 2023 9.70 9.81 9.63 9.71 9.46 249,300
Jul 31, 2023 9.67 9.89 9.67 9.79 9.54 150,000
Jul 28, 2023 0.15 Dividend
Jul 28, 2023 9.55 9.77 9.55 9.60 9.35 308,900
Jul 27, 2023 9.90 9.95 9.66 9.78 9.38 407,800
Jul 26, 2023 9.86 10.00 9.79 9.83 9.43 216,100
Jul 25, 2023 9.83 10.08 9.78 9.90 9.50 581,600
Jul 24, 2023 9.71 9.88 9.64 9.76 9.36 323,500
Jul 21, 2023 9.89 9.95 9.61 9.63 9.24 346,400
Jul 20, 2023 9.92 10.00 9.83 9.92 9.52 198,300
Jul 19, 2023 9.93 9.96 9.85 9.89 9.49 253,900
Jul 18, 2023 9.66 9.95 9.65 9.85 9.45 294,100
Jul 17, 2023 9.60 9.80 9.40 9.62 9.23 305,800
Jul 14, 2023 9.88 9.90 9.58 9.60 9.21 176,000
Jul 13, 2023 9.83 9.90 9.70 9.80 9.40 155,000
Jul 12, 2023 9.93 9.98 9.75 9.83 9.43 286,600
Jul 11, 2023 9.64 9.87 9.64 9.87 9.47 361,400
Jul 10, 2023 9.62 9.69 9.42 9.64 9.25 442,300
Jul 7, 2023 9.43 9.72 9.41 9.70 9.31 306,300
Jul 6, 2023 9.33 9.42 9.24 9.38 9.00 278,800
Jul 5, 2023 9.78 9.78 9.37 9.44 9.06 608,900
Jul 3, 2023 9.90 9.90 9.63 9.69 9.30 46,000
Jun 30, 2023 9.67 9.80 9.55 9.55 9.16 228,100
Jun 29, 2023 9.48 9.72 9.48 9.65 9.26 192,800
Jun 28, 2023 9.38 9.58 9.28 9.48 9.09 531,900
Jun 27, 2023 9.49 9.55 9.41 9.44 9.06 135,300
Jun 26, 2023 9.12 9.57 9.12 9.49 9.10 297,800
Jun 23, 2023 9.50 9.55 9.15 9.18 8.81 339,400
Jun 22, 2023 9.71 9.72 9.57 9.58 9.19 215,800
Jun 21, 2023 9.59 9.86 9.59 9.75 9.35 304,400
Jun 20, 2023 9.97 10.01 9.47 9.64 9.25 731,600
Jun 16, 2023 10.10 10.22 9.95 10.00 9.59 1,878,300
Jun 15, 2023 9.96 10.24 9.91 10.05 9.64 631,800
Jun 14, 2023 10.05 10.13 9.96 10.00 9.59 1,484,300
Jun 13, 2023 10.05 10.19 9.87 9.93 9.53 472,100
Jun 12, 2023 9.94 10.15 9.83 9.94 9.54 374,400
Jun 9, 2023 9.86 9.93 9.64 9.92 9.52 1,874,200
Jun 8, 2023 10.20 10.41 9.77 9.95 9.55 984,500
Jun 7, 2023 10.05 10.31 9.94 10.19 9.78 482,200
Jun 6, 2023 9.83 10.05 9.77 10.02 9.61 495,600
Jun 5, 2023 10.15 10.15 9.86 9.88 9.48 330,600
Jun 2, 2023 9.93 10.15 9.76 10.01 9.60 408,100
Jun 1, 2023 9.73 9.93 9.58 9.76 9.36 708,700
May 31, 2023 9.66 10.06 9.62 9.65 9.26 848,100
May 30, 2023 10.08 10.08 9.69 9.78 9.38 790,000
May 26, 2023 10.27 10.30 10.06 10.06 9.65 554,400
May 25, 2023 10.33 10.41 10.17 10.18 9.77 163,800
May 24, 2023 10.68 10.71 10.30 10.32 9.90 329,800
May 23, 2023 10.22 10.70 10.22 10.65 10.22 291,900
May 22, 2023 10.29 10.41 10.11 10.13 9.72 161,800
May 19, 2023 10.23 10.49 10.23 10.23 9.81 156,700
May 18, 2023 10.13 10.37 10.00 10.32 9.90 374,000
May 17, 2023 10.28 10.30 10.01 10.26 9.84 152,000
May 16, 2023 10.46 10.62 10.26 10.26 9.84 183,200
May 15, 2023 9.98 10.60 9.83 10.39 9.97 572,200
May 12, 2023 9.82 10.02 9.80 9.87 9.47 134,700
May 11, 2023 9.65 9.86 9.65 9.82 9.42 140,800
May 10, 2023 9.73 9.81 9.57 9.68 9.29 829,100
May 9, 2023 9.77 10.00 9.73 9.74 9.34 383,300
May 8, 2023 10.07 10.42 9.74 9.85 9.45 402,700
May 5, 2023 10.18 10.34 9.88 10.02 9.61 431,700
May 4, 2023 10.35 10.43 9.69 10.00 9.59 640,800
May 3, 2023 10.60 10.73 10.39 10.52 10.09 681,900
May 2, 2023 10.85 10.85 10.51 10.60 10.17 355,500
May 1, 2023 10.91 11.20 10.82 10.97 10.52 220,100
Apr 28, 2023 10.83 11.16 10.75 11.16 10.71 644,200
Apr 27, 2023 0.15 Dividend
Apr 27, 2023 10.76 10.92 10.75 10.89 10.45 194,300
Apr 26, 2023 10.65 10.96 10.57 10.91 10.32 434,800
Apr 25, 2023 10.77 10.83 10.57 10.60 10.03 212,000
Apr 24, 2023 10.59 10.89 10.59 10.87 10.28 192,400
Apr 21, 2023 10.53 10.81 10.31 10.77 10.19 233,600
Apr 20, 2023 10.79 10.85 10.41 10.84 10.26 375,300
Apr 19, 2023 11.00 11.06 10.75 10.79 10.21 289,800

Related Tickers

NS NuStar Energy L.P.
21.65
+0.79%
 
MMLP Martin Midstream Partners L.P.
2.6600
-2.92%
 
WES Western Midstream Partners, LP
34.65
+0.64%
 
PAA Plains All American Pipeline, L.P.
17.69
+1.90%
 
ENLC EnLink Midstream, LLC
13.48
+0.37%
 
TNP Tsakos Energy Navigation Limited
24.53
-3.01%
 
GLP Global Partners LP
45.53
+0.26%
 
TK Teekay Corporation
7.06
-1.67%
 
DHT DHT Holdings, Inc.
11.06
-1.95%
 
TRGP Targa Resources Corp.
111.78
-0.40%