Genesis Energy LP (GEL) Historical Stock Data
12.36 ↑0.08 (0.65%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GEL is up 0.41% a day on average. There have been 19 days where Genesis Energy LP closed green and 11 days where GEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 10.91 | 10.72 | ↓$0.19 (-1.74%) | 10.66 | 10.94 | 283.51K |
| 2024-03-22 | 11.34 | 10.87 | ↓$0.47 (-4.14%) | 10.85 | 11.34 | 208.60K |
| 2024-03-21 | 11.10 | 11.29 | ↑$0.19 (1.71%) | 11.07 | 11.29 | 231.16K |
| 2024-03-20 | 11.17 | 11.14 | ↓$0.03 (-0.27%) | 10.94 | 11.25 | 282.08K |
| 2024-03-19 | 10.64 | 11.10 | ↑$0.46 (4.32%) | 10.56 | 11.21 | 427.87K |
| 2024-03-18 | 10.49 | 10.68 | ↑$0.19 (1.81%) | 10.40 | 10.70 | 465.56K |
| 2024-03-15 | 10.22 | 10.49 | ↑$0.27 (2.64%) | 10.14 | 10.55 | 1.26M |
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