Genesis Energy LP (GEL) Historical Stock Data
13.16 ↑0.27 (2.09%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GEL is up 0.49% a day on average. There have been 20 days where Genesis Energy LP closed green and 10 days where GEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 12.90 | 13.16 | ↑$0.26 (2.02%) | 12.89 | 13.42 | 649.08K |
| 2024-05-06 | 12.79 | 12.89 | ↑$0.10 (0.78%) | 12.71 | 13.23 | 747.21K |
| 2024-05-03 | 12.29 | 12.77 | ↑$0.48 (3.91%) | 12.10 | 12.83 | 522.66K |
| 2024-05-02 | 11.77 | 12.25 | ↑$0.48 (4.08%) | 11.60 | 12.37 | 557.07K |
| 2024-05-01 | 11.89 | 11.77 | ↓$0.12 (-1.01%) | 11.66 | 11.98 | 325.99K |
| 2024-04-30 | 12.21 | 11.83 | ↓$0.38 (-3.11%) | 11.77 | 12.22 | 194.50K |
| 2024-04-29 | 12.17 | 12.17 | ↑$0.00 (0.00%) | 12.04 | 12.28 | 228.60K |
| 2024-04-26 | 12.24 | 12.36 | ↑$0.12 (0.98%) | 12.17 | 12.36 | 466.36K |
| 2024-04-25 | 12.49 | 12.28 | ↓$0.21 (-1.68%) | 12.19 | 12.49 | 283.53K |
| 2024-04-24 | 12.33 | 12.51 | ↑$0.18 (1.46%) | 12.21 | 12.60 | 485.47K |
| 2024-04-23 | 12.28 | 12.31 | ↑$0.03 (0.24%) | 12.18 | 12.48 | 340.36K |
| 2024-04-22 | 11.74 | 12.27 | ↑$0.53 (4.51%) | 11.54 | 12.44 | 767.12K |
| 2024-04-19 | 11.84 | 11.80 | ↓$0.04 (-0.34%) | 11.65 | 12.17 | 388.18K |
| 2024-04-18 | 11.78 | 11.80 | ↑$0.02 (0.17%) | 11.57 | 11.91 | 369.03K |
| 2024-04-17 | 11.84 | 11.77 | ↓$0.07 (-0.59%) | 11.61 | 11.95 | 462.77K |
| 2024-04-16 | 11.75 | 11.84 | ↑$0.09 (0.77%) | 11.61 | 11.96 | 315.04K |
| 2024-04-15 | 11.97 | 11.73 | ↓$0.24 (-2.01%) | 11.65 | 12.02 | 340.60K |
| 2024-04-12 | 12.08 | 11.80 | ↓$0.28 (-2.32%) | 11.78 | 12.08 | 484.48K |
| 2024-04-11 | 11.60 | 11.98 | ↑$0.38 (3.28%) | 11.56 | 12.03 | 259.19K |
| 2024-04-10 | 11.54 | 11.56 | ↑$0.02 (0.17%) | 11.41 | 11.74 | 443.99K |
| 2024-04-09 | 11.91 | 11.33 | ↓$0.58 (-4.87%) | 11.31 | 11.91 | 418.05K |
| 2024-04-08 | 11.95 | 11.92 | ↓$0.03 (-0.25%) | 11.84 | 12.04 | 590.13K |
| 2024-04-05 | 11.90 | 12.00 | ↑$0.10 (0.84%) | 11.57 | 12.09 | 421.76K |
| 2024-04-04 | 11.69 | 11.86 | ↑$0.17 (1.45%) | 11.60 | 12.20 | 548.36K |
| 2024-04-03 | 11.59 | 11.69 | ↑$0.10 (0.86%) | 11.35 | 11.69 | 282.92K |
| 2024-04-02 | 11.37 | 11.56 | ↑$0.19 (1.67%) | 11.25 | 11.67 | 366.31K |
| 2024-04-01 | 11.20 | 11.35 | ↑$0.15 (1.34%) | 10.94 | 11.36 | 339.22K |
| 2024-03-28 | 11.03 | 11.12 | ↑$0.09 (0.82%) | 10.85 | 11.12 | 366.25K |
| 2024-03-27 | 10.99 | 10.98 | ↓$0.01 (-0.09%) | 10.80 | 11.01 | 218.07K |
| 2024-03-26 | 10.71 | 10.89 | ↑$0.18 (1.68%) | 10.54 | 10.89 | 227.38K |
Create an account or log in to view more rows.
$GEL ugh oh
we heatin back up
$GEL just bought a half position.
$GEL Not Selling
Hodling for thousands!
$GEL I love this stonk!
$GEL flow comin
$GEL Buy the dip
$GEL why is this not moving lol
$GEL we all speculate but nobody knows what going to happen.
$GEL looks like a loading
$GEL do what the markets tells you to do not the other way around