GEL - Genesis Energy, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201819.7720.0019.2519.5819.58966,200
Feb 22, 201820.8120.9119.6519.7019.70895,500
Feb 21, 201821.1621.1920.6120.6320.63422,300
Feb 20, 201820.9821.5420.9821.1821.18422,800
Feb 16, 201821.0121.3020.5021.0021.00956,900
Feb 15, 201821.6421.7820.8021.2021.20924,100
Feb 14, 201821.1321.5620.9121.4621.46782,300
Feb 13, 201820.9921.5420.8821.3621.36679,200
Feb 12, 201820.8521.3620.5621.1021.10524,900
Feb 09, 201821.4221.5319.8520.5420.54893,700
Feb 08, 201822.1222.1721.1121.1221.12747,800
Feb 07, 201822.1322.5121.8222.0322.03645,700
Feb 06, 201821.5122.4021.5022.2422.24595,000
Feb 05, 201822.1722.7721.5322.0122.01769,300
Feb 02, 201822.8722.9822.5122.5622.56748,200
Feb 01, 201823.0623.4523.0123.1923.19545,100
Jan 31, 201823.0023.1322.7623.0323.03882,500
Jan 30, 201823.2123.2822.5923.0623.06571,000
Jan 30, 20180.51 Dividend
Jan 29, 201825.1125.1923.9323.9523.44715,900
Jan 26, 201825.2025.3124.9225.2324.69425,100
Jan 25, 201824.8525.1024.6725.0424.51552,600
Jan 24, 201825.1125.2324.6324.6524.13623,500
Jan 23, 201824.8025.2724.3425.0724.54787,500
Jan 22, 201824.0524.9323.8524.7324.20695,200
Jan 19, 201824.1324.2623.8423.9923.48697,700
Jan 18, 201824.8024.8724.0324.1723.66768,000
Jan 17, 201825.0925.2224.7324.8724.34424,600
Jan 16, 201825.5325.8724.9625.0724.54749,500
Jan 12, 201825.3425.5024.8725.3624.821,116,500
Jan 11, 201824.4125.4524.3225.2724.731,217,600
Jan 10, 201824.1224.4324.0424.2723.75549,500
Jan 09, 201824.0424.1623.8024.1223.61310,400
Jan 08, 201823.8524.2223.7123.9523.44421,800
Jan 05, 201823.9324.0323.5423.8223.31576,800
Jan 04, 201823.8424.1123.6023.9523.44530,200
Jan 03, 201823.0223.9822.8323.7223.21985,200
Jan 02, 201822.4423.1022.2222.8322.34903,100
Dec 29, 201722.0622.5021.9622.3521.871,184,300
Dec 28, 201721.9122.3121.7522.0321.561,150,200
Dec 27, 201722.1622.1921.7821.8321.37773,500
Dec 26, 201722.1322.3521.9022.1721.70981,600
Dec 22, 201721.8822.1921.7822.0121.54863,600
Dec 21, 201721.8822.4021.8021.9921.52844,400
Dec 20, 201722.2822.2821.6921.9321.46773,300
Dec 19, 201722.5522.6322.1022.1221.65628,100
Dec 18, 201722.6223.3322.4422.6022.12905,200
Dec 15, 201723.3423.3822.4722.5122.031,584,600
Dec 14, 201723.5223.8023.2223.3122.81590,500
Dec 13, 201723.8323.9323.3623.5223.021,044,100
Dec 12, 201723.3423.8423.1123.7523.241,230,200
Dec 11, 201722.2423.3222.2223.3022.80898,500
Dec 08, 201721.5822.8321.5822.2121.74995,500
Dec 07, 201721.5822.3521.5622.3121.83559,900
Dec 06, 201722.1522.1521.3521.7221.26629,600
Dec 05, 201722.4622.6522.0122.3321.85919,100
Dec 04, 201722.2622.7022.1522.4421.961,083,500
Dec 01, 201721.6022.3421.5522.2221.751,283,400
Nov 30, 201720.5521.7420.4321.4721.011,908,400
Nov 29, 201720.8420.9420.4920.5020.06922,800
Nov 28, 201721.2321.2720.8320.8620.42509,700
Nov 27, 201721.5821.7120.9721.1220.67560,100
Nov 24, 201721.8521.9221.3621.5821.12176,900
Nov 22, 201721.5021.9721.4221.6921.23458,400
Nov 21, 201721.8321.9521.2921.3520.901,340,100
Nov 20, 201721.5921.9221.1221.7321.27551,600
Nov 17, 201721.3521.7921.2621.6921.23997,600
Nov 16, 201721.5121.6021.1621.3120.86447,600
Nov 15, 201721.1621.5920.5921.4621.00932,300
Nov 14, 201722.1922.2621.3021.3920.931,117,300
Nov 13, 201722.7223.2522.1922.1921.72605,500
Nov 10, 201722.9823.2122.7622.7622.28307,400
Nov 09, 201722.8123.6522.7522.9822.49656,500
Nov 08, 201723.5623.6423.0223.0222.53460,500
Nov 07, 201723.2123.8023.1523.5623.06512,600
Nov 06, 201723.4623.4823.0023.3422.84679,400
Nov 03, 201723.2824.0023.2723.4622.96853,800
Nov 02, 201723.8623.9922.7423.2222.73720,000
Nov 01, 201723.4823.9123.4123.8023.29367,900
Oct 31, 201723.2523.4123.1023.2922.79699,000
Oct 30, 201723.4723.9122.9623.2422.751,594,000
Oct 30, 20170.5 Dividend
Oct 27, 201723.5224.0823.4124.0023.00569,500
Oct 26, 201722.9223.6522.7123.4822.50415,300
Oct 25, 201723.6423.7722.7222.9521.99735,200
Oct 24, 201723.9023.9423.5123.5422.56524,900
Oct 23, 201723.9624.1023.4323.6822.69888,700
Oct 20, 201724.1924.3623.7923.8322.84514,300
Oct 19, 201723.6424.4023.6024.3623.34479,500
Oct 18, 201724.2224.4523.7023.9222.92646,300
Oct 17, 201724.0524.5424.0124.3223.31645,700
Oct 16, 201724.2224.5023.9524.1923.18727,900
Oct 13, 201725.5025.5024.0224.3923.371,084,000
Oct 12, 201725.2026.1024.8925.1424.094,031,800
Oct 11, 201726.1926.4426.1826.3825.28639,200
Oct 10, 201726.5026.5126.1026.2525.16245,500
Oct 09, 201726.4926.5326.2326.2525.16195,800
Oct 06, 201726.3626.4425.9126.4425.34226,100
Oct 05, 201726.4126.5526.2526.4025.30487,300
Oct 04, 201726.1526.3326.0026.3225.22272,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...