GEL - Genesis Energy, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201824.3124.5023.7823.8423.84462,996
Sep 21, 201824.2324.3224.1324.2124.21940,100
Sep 20, 201824.1924.2523.8424.1624.16500,500
Sep 19, 201824.3824.4524.1524.1524.15430,100
Sep 18, 201824.5224.5224.3024.3924.39604,900
Sep 17, 201825.0525.1724.3324.4424.44515,500
Sep 14, 201825.1425.3924.6625.0025.001,036,700
Sep 13, 201825.2725.3824.8325.1325.13531,200
Sep 12, 201824.8125.5224.8125.2325.23983,600
Sep 11, 201824.3724.8624.3124.7724.77499,900
Sep 10, 201823.9224.4123.9224.4024.40580,100
Sep 07, 201823.7023.9023.4623.8923.89673,700
Sep 06, 201824.2824.4323.6323.7723.77844,700
Sep 05, 201823.9124.3523.5124.3124.31960,900
Sep 04, 201823.7024.0523.5624.0024.00693,100
Aug 31, 201824.3124.3623.7223.9323.93571,000
Aug 30, 201824.1324.4523.8324.3024.30474,600
Aug 29, 201824.3724.3724.0624.1024.10318,200
Aug 28, 201824.7924.8624.1824.2524.25873,100
Aug 27, 201824.6024.9024.2624.7724.77629,700
Aug 24, 201824.4024.6724.0724.6024.601,259,100
Aug 23, 201824.3424.5024.0924.3924.39461,700
Aug 22, 201824.0624.4423.9724.3424.34665,800
Aug 21, 201824.0024.2323.8324.0224.02334,500
Aug 20, 201823.7524.0823.7423.9123.91690,500
Aug 17, 201823.0923.8222.9623.7423.74406,400
Aug 16, 201823.0923.5222.9023.0223.02318,700
Aug 15, 201823.0423.2722.6223.0323.03761,300
Aug 14, 201823.1523.3823.0723.1523.15348,400
Aug 13, 201823.3123.3522.8223.0323.03589,700
Aug 10, 201823.0123.7823.0123.3523.353,474,600
Aug 09, 201823.1123.6223.0123.1123.11946,500
Aug 08, 201823.4924.1922.5223.0223.022,923,200
Aug 07, 201823.9524.5523.9524.4924.49967,500
Aug 06, 201823.6423.9223.4723.9023.90478,900
Aug 03, 201823.7523.8723.4723.7123.71423,500
Aug 02, 201823.0423.8922.9923.7323.73520,500
Aug 01, 201822.9423.2122.7123.0523.05318,700
Jul 31, 201822.7923.0422.7222.9922.99261,600
Jul 30, 201822.2022.9522.1522.8922.89477,400
Jul 30, 20180.53 Dividend
Jul 27, 201823.2823.3822.5322.6122.08744,900
Jul 26, 201823.1123.4822.8123.2922.74609,800
Jul 25, 201822.5623.2122.3323.1622.62701,800
Jul 24, 201823.0923.2522.5222.5622.03822,100
Jul 23, 201822.5023.0222.4523.0122.47884,400
Jul 20, 201822.9523.1422.2922.4521.92642,700
Jul 19, 201822.8823.3822.7822.9522.411,173,500
Jul 18, 201822.2522.9622.2122.5422.011,372,600
Jul 17, 201822.7422.9022.1122.2921.77767,700
Jul 16, 201822.8022.9122.4822.7422.21469,700
Jul 13, 201822.8223.0222.6922.9122.37385,500
Jul 12, 201822.7222.9322.4822.8322.29305,500
Jul 11, 201822.7522.9322.5722.6122.08403,100
Jul 10, 201823.0523.3322.9022.9322.39521,100
Jul 09, 201822.4323.1222.3023.0422.50525,800
Jul 06, 201822.0122.4822.0122.3721.85424,800
Jul 05, 201821.7322.1921.6122.0721.55510,600
Jul 03, 201821.8621.8921.4321.6221.11594,000
Jul 02, 201821.7821.9421.5521.6721.16424,600
Jun 29, 201822.1422.1421.7621.9121.40415,100
Jun 28, 201822.2122.2221.5822.0021.48308,100
Jun 27, 201822.6022.7322.1322.2221.70661,300
Jun 26, 201822.0822.6121.9622.5422.01263,300
Jun 25, 201822.7722.7721.9322.0221.50258,900
Jun 22, 201822.7923.1122.5922.7822.25524,700
Jun 21, 201822.7622.8421.9722.3321.81434,600
Jun 20, 201822.7622.9322.6822.8522.31252,100
Jun 19, 201822.3222.7822.3222.6122.08320,300
Jun 18, 201822.1722.6522.1722.5922.06328,100
Jun 15, 201823.0023.0922.2022.2621.74881,300
Jun 14, 201823.1723.6123.1023.1222.58373,600
Jun 13, 201823.7223.7223.0523.1222.58346,500
Jun 12, 201823.7823.8523.5423.6923.13369,200
Jun 11, 201823.4523.7323.2223.7323.17363,300
Jun 08, 201823.3523.7023.2323.4622.91772,800
Jun 07, 201823.1123.6022.9923.4122.86626,900
Jun 06, 201822.9323.2222.8523.0122.47423,800
Jun 05, 201822.7923.0322.7122.9122.37399,100
Jun 04, 201822.4222.8622.2622.8222.29620,900
Jun 01, 201822.0522.4422.0022.4221.89608,000
May 31, 201822.0022.3621.9521.9621.45728,900
May 30, 201821.5122.1721.4922.1321.61326,200
May 29, 201821.2221.7121.2221.4320.93379,400
May 25, 201821.2221.6621.0121.3720.87405,100
May 24, 201822.0722.0721.2621.4920.99435,800
May 23, 201822.4022.4721.9722.2121.69433,900
May 22, 201822.6822.7022.3822.4921.96295,600
May 21, 201822.3922.6522.3022.5322.00418,600
May 18, 201822.2522.3622.1022.2521.73239,700
May 17, 201822.0022.3921.9922.2121.69547,700
May 16, 201821.6322.0021.5621.9621.45367,200
May 15, 201821.7621.8721.3721.5521.04840,900
May 14, 201821.0521.8121.0421.7121.20460,600
May 11, 201821.2421.5720.8821.1020.61541,500
May 10, 201820.9421.2020.8121.1420.64434,900
May 09, 201821.2221.4120.8320.9120.42517,300
May 08, 201821.0921.0920.4120.9320.44463,700
May 07, 201821.0421.3420.8020.8220.33421,000
May 04, 201819.9520.9519.6420.8820.39844,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...