Dark

GEL
Genesis Energy, L.P.
stock NYSE

At Close

Aug 14, 2026 3:59:58 PM EDT

15.86USD+0.955%(+0.15)408,247

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2026 8:34:30 AM EDT

15.81USD+0.637%(+0.10)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

15.82USD-0.252%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	15.8100	15.9550	15.7200	15.8200	+0.700%	408,247	0.000%
2026-08-13	15.8700	15.9400	15.6445	15.7100	-1.008%	225,003	+0.700%
2026-08-12	15.3600	15.8800	15.3600	15.8700	+2.453%	202,154	-0.315%
2026-08-11	15.4500	15.9600	15.3500	15.4900	-0.386%	271,647	+2.130%
2026-08-10	15.2700	15.5800	15.1400	15.5500	+3.117%	737,908	+1.736%
2026-08-07	15.2400	15.4300	14.9200	15.0800	-0.659%	228,336	+4.907%
2026-08-06	15.7000	15.8500	15.1400	15.1800	+2.153%	304,771	+4.216%
2026-08-05	14.9900	15.2050	14.7200	14.8600	-1.459%	235,317	+6.460%
2026-08-04	15.2800	15.3100	14.9500	15.0800	-2.332%	217,139	+4.907%
2026-08-03	15.3600	15.4900	15.0000	15.4400	+0.849%	250,086	+2.461%
2026-07-31	15.1600	15.3300	14.9300	15.3100	+0.196%	300,722	+3.331%
2026-07-30	14.9000	15.4000	14.7401	15.2800	+2.550%	183,855	+3.534%
2026-07-29	15.0000	15.3000	14.8000	14.9000	+1.017%	146,428	+6.174%
2026-07-28	14.8200	15.1700	14.6900	14.7500	-0.472%	66,377	+7.254%
2026-07-27	14.9000	15.2400	14.7200	14.8200	-1.332%	382,971	+6.748%
2026-07-24	15.1600	15.4500	15.0100	15.0200	-0.530%	148,233	+5.326%
2026-07-23	15.0400	15.2800	14.7500	15.1000	+1.003%	190,386	+4.768%
2026-07-22	14.9000	14.9650	14.7200	14.9500	+1.701%	138,012	+5.819%
2026-07-21	14.6500	14.7750	14.5710	14.7000	+0.068%	119,313	+7.619%
2026-07-20	14.6600	14.9700	14.5900	14.6900	+0.342%	153,224	+7.692%
2026-07-17	14.9000	15.1199	14.5500	14.6400	-1.942%	171,162	+8.060%
2026-07-16	14.3900	15.0600	14.3900	14.9300	+3.465%	180,107	+5.961%
2026-07-15	14.5800	14.7875	14.3550	14.4300	-1.029%	161,807	+9.633%
2026-07-14	14.6100	14.8606	14.5600	14.5800	-0.546%	229,695	+8.505%
2026-07-13	14.5600	14.7600	14.5000	14.6600	+0.687%	184,286	+7.913%
2026-07-10	14.9900	14.9900	14.4800	14.5600	-2.478%	77,309	+8.654%
2026-07-09	14.9400	15.0300	14.7800	14.9300	-0.267%	122,258	+5.961%
2026-07-08	14.9500	15.0450	14.7200	14.9700	+0.134%	358,721	+5.678%
2026-07-07	14.2900	15.1100	14.2900	14.9500	+5.282%	202,430	+5.819%
2026-07-06	14.2500	14.4400	14.1000	14.2000	0.000%	179,077	+11.408%
2026-07-02	14.1700	14.4000	14.0700	14.2000	+0.924%	118,418	+11.408%
2026-07-01	14.1600	14.4200	13.9600	14.0700	-0.706%	150,849	+12.438%
2026-06-30	14.0000	14.3200	14.0000	14.1700	+0.782%	219,055	+11.644%
2026-06-29	14.1000	14.2000	13.9003	14.0600	-0.354%	275,994	+12.518%
2026-06-26	14.0800	14.2200	13.9200	14.1100	+0.642%	194,890	+12.119%
2026-06-25	13.7500	14.6164	13.7500	14.0200	+1.081%	262,505	+12.839%
2026-06-24	14.1300	14.2500	13.8200	13.8700	-2.735%	543,727	+14.059%
2026-06-23	14.1600	14.4400	14.1600	14.2600	+0.352%	160,649	+10.940%
2026-06-22	14.5000	14.5000	14.0400	14.2100	-1.797%	378,402	+11.330%
2026-06-18	14.0600	14.9200	13.8000	14.4700	+2.045%	3,043,320	+9.330%
2026-06-17	14.3500	14.5900	13.9200	14.1800	-1.801%	594,366	+11.566%
2026-06-16	14.1600	14.4900	14.1200	14.4400	0.000%	349,230	+9.557%
2026-06-15	15.0500	15.0500	14.3500	14.4400	-4.560%	1,080,781	+9.557%
2026-06-12	15.6450	15.6450	14.8000	15.1300	-3.384%	726,997	+4.560%
2026-06-11	15.7000	15.8800	15.4700	15.6600	+0.707%	114,896	+1.022%
2026-06-10	15.5000	15.8300	15.4700	15.5500	+1.700%	120,164	+1.736%
2026-06-09	15.4200	15.5800	15.2800	15.2900	-1.164%	202,307	+3.466%
2026-06-08	15.7800	15.9400	15.3000	15.4700	-1.024%	96,985	+2.262%
2026-06-05	15.7600	15.7600	15.4000	15.6300	-0.192%	132,496	+1.216%
2026-06-04	15.2200	15.9700	15.2200	15.6600	+3.094%	331,935	+1.022%
2026-06-03	15.5500	15.8500	15.1900	15.1900	-2.315%	195,498	+4.147%
2026-06-02	15.0600	15.6200	15.0600	15.5500	+2.505%	291,331	+1.736%
2026-06-01	15.1500	15.4778	15.0900	15.1700	+0.931%	199,279	+4.285%
2026-05-29	15.2200	15.2900	14.9200	15.0300	-2.212%	315,561	+5.256%
2026-05-28	15.2600	15.4699	15.1900	15.3700	+1.118%	227,285	+2.928%
2026-05-27	15.4000	15.4200	15.1700	15.2000	-0.848%	356,533	+4.079%
2026-05-26	16.0600	16.2600	15.2600	15.3300	-5.253%	318,139	+3.196%
2026-05-22	16.5100	16.5100	16.1600	16.1800	-1.341%	127,326	-2.225%
2026-05-21	16.3700	16.4900	16.1401	16.4000	+0.306%	159,616	-3.537%
2026-05-20	16.3000	16.5500	16.1600	16.3500	-0.305%	212,123	-3.242%
2026-05-19	16.1300	16.4200	16.0000	16.4000	+0.985%	191,141	-3.537%
2026-05-18	16.2200	16.3800	16.0000	16.2400	+0.932%	290,914	-2.586%
2026-05-15	15.9600	16.3100	15.7800	16.0900	-0.062%	313,857	-1.678%
2026-05-14	15.8300	16.3000	15.6389	16.1000	+2.287%	286,550	-1.739%
2026-05-13	15.9000	15.9100	15.5500	15.7400	-0.380%	254,709	+0.508%
2026-05-12	15.8100	16.0350	15.6450	15.8000	+0.063%	520,643	+0.127%
2026-05-11	16.4300	16.4800	15.7400	15.7900	-3.543%	423,794	+0.190%
2026-05-08	16.3300	16.4000	16.0100	16.3700	-0.667%	416,226	-3.360%
2026-05-07	16.3000	16.4800	15.7450	16.4800	+0.365%	433,385	-4.005%
2026-05-06	16.6800	16.8700	16.2600	16.4200	-2.494%	272,195	-3.654%
2026-05-05	16.8800	17.0600	16.8400	16.8400	-0.414%	189,611	-6.057%
2026-05-04	16.9700	17.0600	16.8600	16.9100	-0.937%	141,475	-6.446%
2026-05-01	17.1800	17.3250	16.9200	17.0700	-1.840%	206,765	-7.323%
2026-04-30	16.8200	17.4000	16.8200	17.3900	+1.281%	475,850	-9.028%
2026-04-29	17.2900	17.4600	16.8300	17.1700	+0.409%	463,828	-7.863%
2026-04-28	17.0100	17.4200	16.8211	17.1000	+1.064%	214,266	-7.485%
2026-04-27	16.6800	17.0400	16.6800	16.9200	+0.894%	178,148	-6.501%
2026-04-24	16.8300	17.1100	16.7300	16.7700	-1.469%	287,847	-5.665%
2026-04-23	17.1500	17.3200	16.8400	17.0200	-0.816%	207,187	-7.051%
2026-04-22	17.2500	17.3900	16.9300	17.1600	-0.233%	354,740	-7.809%
2026-04-21	16.7800	17.6000	16.7100	17.2000	+3.179%	670,517	-8.023%
2026-04-20	16.7900	16.8900	16.5600	16.6700	-0.951%	396,846	-5.099%
2026-04-17	17.0800	17.0800	16.6600	16.8300	-2.151%	315,723	-6.001%
2026-04-16	17.3200	17.6100	17.1700	17.2000	-0.348%	151,567	-8.023%
2026-04-15	17.1200	17.4250	16.9900	17.2600	+0.583%	127,190	-8.343%
2026-04-14	17.6200	17.6200	16.9800	17.1600	-2.389%	397,887	-7.809%
2026-04-13	17.9000	17.9300	17.4800	17.5800	-1.291%	100,413	-10.011%
2026-04-10	18.0000	18.0300	17.8000	17.8100	-0.780%	123,864	-11.173%
2026-04-09	17.7400	17.9900	17.5300	17.9500	+0.899%	188,761	-11.866%
2026-04-08	17.3800	17.8000	17.2400	17.7900	+1.657%	333,042	-11.074%
2026-04-07	17.5600	17.8050	17.3450	17.5000	-0.794%	319,568	-9.600%
2026-04-06	17.5000	17.8000	17.1600	17.6400	+0.227%	322,260	-10.317%
2026-04-02	17.5800	17.7400	17.3500	17.6000	+0.571%	242,809	-10.114%
2026-04-01	17.8500	17.8500	17.4400	17.5000	-1.851%	282,648	-9.600%
2026-03-31	17.5800	18.1200	17.4600	17.8300	+0.451%	302,166	-11.273%
2026-03-30	18.0200	18.0200	17.5900	17.7500	-0.169%	606,085	-10.873%
2026-03-27	18.3400	18.3400	17.7800	17.7800	-2.788%	223,344	-11.024%
2026-03-26	18.2200	18.3400	17.9300	18.2900	+1.611%	351,208	-13.505%
2026-03-25	18.0100	18.2300	17.9100	18.0000	+0.390%	113,622	-12.111%
2026-03-24	17.8700	18.3000	17.8300	17.9300	+1.299%	280,556	-11.768%
2026-03-23	17.5800	17.7500	17.1900	17.7000	+0.454%	250,397	-10.621%
2026-03-20	17.5500	17.8199	17.4400	17.6200	+0.456%	610,543	-10.216%
2026-03-19	17.3800	17.7600	17.2100	17.5400	-0.057%	257,922	-9.806%
2026-03-18	17.7300	17.8600	17.5000	17.5500	-0.735%	478,971	-9.858%
2026-03-17	17.7000	17.9300	17.6300	17.6800	+0.398%	219,871	-10.520%
2026-03-16	17.7600	17.9400	17.5100	17.6100	-0.789%	226,987	-10.165%
2026-03-13	17.9200	17.9800	17.6000	17.7500	-0.560%	263,968	-10.873%
2026-03-12	17.9700	18.1400	17.7501	17.8500	-0.112%	364,452	-11.373%
2026-03-11	18.0000	18.2100	17.6100	17.8700	-0.223%	249,658	-11.472%
2026-03-10	18.0200	18.3450	17.8368	17.9100	-0.223%	153,777	-11.669%
2026-03-09	17.9800	18.3150	17.6900	17.9500	-0.774%	156,776	-11.866%
2026-03-06	18.4700	18.5600	17.9500	18.0900	-2.163%	151,988	-12.548%
2026-03-05	18.2600	18.6400	18.0600	18.4900	+0.380%	521,944	-14.440%
2026-03-04	18.0100	18.4200	17.8977	18.4200	+1.209%	142,834	-14.115%
2026-03-03	18.3200	18.3800	17.7900	18.2000	+0.275%	256,697	-13.077%
2026-03-02	18.4800	18.4800	17.9850	18.1500	+0.498%	272,113	-12.837%
2026-02-27	17.9000	18.0800	17.7500	18.0600	+1.233%	162,122	-12.403%
2026-02-26	17.4100	17.8900	17.4100	17.8400	+1.885%	162,250	-11.323%
2026-02-25	17.8900	17.8900	17.4200	17.5100	-1.073%	162,637	-9.652%
2026-02-24	18.1600	18.1600	17.5600	17.7000	-1.885%	273,581	-10.621%
2026-02-23	17.7200	18.1400	17.6300	18.0400	+2.268%	285,780	-12.306%
2026-02-20	17.6900	17.8200	17.5200	17.6400	-0.057%	136,373	-10.317%
2026-02-19	17.6300	17.9500	17.5300	17.6500	-0.113%	203,527	-10.368%
2026-02-18	17.6200	17.8100	17.4600	17.6700	+0.057%	241,417	-10.470%
2026-02-17	17.5000	17.7350	17.1900	17.6600	+0.684%	389,403	-10.419%
2026-02-13	17.1500	17.8700	17.1500	17.5400	+2.633%	476,572	-9.806%
2026-02-12	17.2000	17.2600	16.5250	17.0900	-1.669%	605,787	-7.431%
2026-02-11	17.5700	17.7500	17.3200	17.3800	0.000%	186,761	-8.976%
2026-02-10	17.2400	17.5500	17.0700	17.3800	+0.579%	273,619	-8.976%
2026-02-09	17.0100	17.6700	17.0001	17.2800	+0.524%	234,655	-8.449%
2026-02-06	17.5500	17.6600	17.0800	17.1900	-1.490%	144,928	-7.970%
2026-02-05	17.0400	17.4500	16.5600	17.4500	+0.692%	216,352	-9.341%
2026-02-04	17.1500	17.4300	16.9000	17.3300	+0.873%	392,244	-8.713%
2026-02-03	16.5300	17.2950	16.5300	17.1800	+4.820%	299,667	-7.916%
2026-02-02	16.4300	16.5850	16.2200	16.3900	-1.325%	314,511	-3.478%
2026-01-30	16.9700	17.1099	16.2800	16.6100	-4.044%	528,448	-4.756%
2026-01-29	17.4300	17.6000	17.0101	17.3100	+0.232%	181,320	-8.608%
2026-01-28	17.3400	17.4000	17.1600	17.2700	-0.289%	117,640	-8.396%
2026-01-27	16.9400	17.3600	16.8827	17.3200	+3.034%	248,638	-8.661%
2026-01-26	16.8300	17.1100	16.3300	16.8100	+0.298%	375,733	-5.889%
2026-01-23	16.6000	17.0300	16.5501	16.7600	+1.208%	101,323	-5.609%
2026-01-22	17.0900	17.0950	16.5400	16.5600	-2.416%	200,381	-4.469%
2026-01-21	17.1100	17.3200	16.9001	16.9700	+0.772%	215,887	-6.777%
2026-01-20	17.0100	17.1500	16.5400	16.8400	-1.808%	240,578	-6.057%
2026-01-16	17.0000	17.2300	16.9400	17.1500	+1.001%	225,920	-7.755%
2026-01-15	16.6000	17.0000	16.1401	16.9800	+2.351%	256,433	-6.832%
2026-01-14	16.5900	16.7800	16.4500	16.5900	+0.545%	209,384	-4.641%
2026-01-13	16.3200	16.6100	16.3100	16.5000	+1.289%	113,476	-4.121%
2026-01-12	15.9500	16.3500	15.8100	16.2900	+2.453%	140,828	-2.885%
2026-01-09	15.5200	15.9600	15.4600	15.9000	+2.448%	491,921	-0.503%
2026-01-08	15.2300	15.7200	15.2300	15.5200	+1.770%	195,236	+1.933%
2026-01-07	15.4400	15.7400	15.2500	15.2500	-1.358%	222,305	+3.738%
2026-01-06	15.8800	16.0400	15.4600	15.4600	-2.889%	337,169	+2.329%
2026-01-05	16.0000	16.0100	15.5800	15.9200	+0.252%	305,129	-0.628%
2026-01-02	15.6600	16.0800	15.4000	15.8800	+1.795%	327,277	-0.378%
2025-12-31	15.8200	15.8200	15.4800	15.6000	-1.141%	132,222	+1.410%
2025-12-30	15.5400	15.8400	15.5000	15.7800	+1.349%	191,940	+0.253%
2025-12-29	15.5800	15.9300	15.5700	15.5700	-0.128%	141,971	+1.606%
2025-12-26	15.5400	15.8500	15.3300	15.5900	-0.192%	175,498	+1.475%
2025-12-24	15.7200	15.9100	15.5001	15.6200	-2.008%	151,790	+1.280%
2025-12-23	15.6500	16.0400	15.3301	15.9400	+1.853%	148,450	-0.753%
2025-12-22	15.6600	15.7900	15.3154	15.6500	+0.903%	222,349	+1.086%
2025-12-19	15.9900	16.1100	15.3700	15.5100	-2.514%	1,003,749	+1.999%
2025-12-18	15.6300	15.9800	15.4147	15.9100	+1.922%	307,674	-0.566%
2025-12-17	15.4200	15.6600	15.1700	15.6100	+2.026%	224,841	+1.345%
2025-12-16	15.4700	15.5400	15.1400	15.3000	-2.174%	289,496	+3.399%
2025-12-15	15.8000	15.8000	15.3800	15.6400	-0.698%	165,542	+1.151%
2025-12-12	16.2800	16.2800	15.5200	15.7500	-2.537%	334,239	+0.444%
2025-12-11	15.1300	16.2400	15.1300	16.1600	+5.277%	486,200	-2.104%
2025-12-10	15.6200	15.6200	15.3300	15.3500	-1.476%	305,637	+3.062%
2025-12-09	15.9600	16.2887	15.5800	15.5800	-2.686%	209,195	+1.540%
2025-12-08	16.1600	16.2200	15.8601	16.0100	-0.621%	113,436	-1.187%
2025-12-05	16.0800	16.3800	15.8550	16.1100	-0.617%	254,328	-1.800%
2025-12-04	15.9400	16.3350	15.8667	16.2100	+2.078%	159,846	-2.406%
2025-12-03	15.2700	16.1000	15.2700	15.8800	+3.791%	260,768	-0.378%
2025-12-02	15.6200	15.6200	15.2100	15.3000	-1.608%	191,491	+3.399%
2025-12-01	15.4500	15.8200	15.4500	15.5500	-0.257%	174,428	+1.736%
2025-11-28	15.4000	15.6850	15.2501	15.5900	+1.168%	544,685	+1.475%
2025-11-26	15.6900	16.0300	15.2800	15.4100	-2.159%	266,074	+2.661%
2025-11-25	15.3100	15.8150	15.0850	15.7500	+4.374%	231,940	+0.444%
2025-11-24	15.0000	15.1200	14.7850	15.0900	+1.139%	192,396	+4.838%
2025-11-21	15.1800	15.2200	14.8706	14.9200	-1.257%	146,981	+6.032%
2025-11-20	15.4772	15.6900	14.9500	15.1100	-1.177%	228,236	+4.699%
2025-11-19	15.3300	15.4650	15.2000	15.2900	-1.036%	180,840	+3.466%
2025-11-18	15.5100	15.5500	15.2200	15.4500	-0.579%	160,998	+2.395%
2025-11-17	16.1200	16.1500	15.5400	15.5400	-2.996%	130,320	+1.802%
2025-11-14	15.8200	16.2000	15.3925	16.0200	+1.328%	187,344	-1.248%
2025-11-13	15.2000	15.9050	14.9300	15.8100	+2.863%	352,110	+0.063%
2025-11-12	15.4400	15.6350	15.2500	15.3700	-1.285%	373,230	+2.928%
2025-11-11	16.0900	16.4000	15.5300	15.5700	-3.352%	1,973,034	+1.606%
2025-11-10	16.3400	16.3400	16.0600	16.1100	-0.124%	1,274,097	-1.800%
2025-11-07	16.2500	16.3700	15.9801	16.1300	-0.555%	335,135	-1.922%
2025-11-06	16.0900	16.2650	15.9198	16.2200	+1.375%	390,682	-2.466%
2025-11-05	15.7200	16.1000	15.6850	16.0000	+2.106%	282,189	-1.125%
2025-11-04	15.9000	16.0200	15.5100	15.6700	-2.428%	324,377	+0.957%
2025-11-03	16.4400	16.4400	15.8100	16.0600	-1.834%	476,495	-1.494%
2025-10-31	16.0100	16.4500	15.7100	16.3600	+2.250%	370,842	-3.301%
2025-10-30	15.6700	16.0750	15.6700	16.0000	+0.125%	311,268	-1.125%
2025-10-29	16.0500	16.2600	15.7900	15.9800	-1.236%	287,884	-1.001%
2025-10-28	15.5700	16.2300	15.4900	16.1800	+3.585%	273,604	-2.225%
2025-10-27	15.8000	15.8700	15.3600	15.6200	-1.139%	241,727	+1.280%
2025-10-24	15.9400	16.1000	15.6650	15.8000	-0.441%	149,080	+0.127%
2025-10-23	15.7000	15.9800	15.4650	15.8700	+1.406%	160,922	-0.315%
2025-10-22	15.4400	15.6850	15.1000	15.6500	+1.756%	205,378	+1.086%
2025-10-21	15.4400	15.5800	15.0900	15.3800	-0.774%	180,071	+2.861%
2025-10-20	15.2200	15.5400	15.1200	15.5000	+2.649%	143,031	+2.065%
2025-10-17	15.0900	15.2023	14.9500	15.1000	+0.600%	210,320	+4.768%
2025-10-16	15.4900	15.4900	14.8450	15.0100	-3.286%	202,824	+5.396%
2025-10-15	15.4200	15.6450	15.2100	15.5200	+1.239%	201,074	+1.933%
2025-10-14	15.4300	15.5100	15.2490	15.3300	-1.478%	205,230	+3.196%
2025-10-13	15.2000	15.7000	15.0750	15.5600	+4.220%	293,975	+1.671%
2025-10-10	15.1000	15.5900	14.5500	14.9300	-3.115%	239,210	+5.961%
2025-10-09	15.8900	16.1423	15.3400	15.4100	-3.264%	295,586	+2.661%
2025-10-08	15.9700	16.0350	15.7700	15.9300	+0.632%	155,344	-0.691%
2025-10-07	16.1300	16.1900	15.5900	15.8300	-1.555%	332,599	-0.063%
2025-10-06	16.2600	16.3535	16.0800	16.0800	-0.802%	117,786	-1.617%
2025-10-03	16.3900	16.5400	16.1101	16.2100	+0.062%	248,336	-2.406%
2025-10-02	16.5300	16.5550	16.0900	16.2000	-1.996%	248,833	-2.346%
2025-10-01	16.5600	16.7950	16.5100	16.5300	-1.077%	156,139	-4.295%
2025-09-30	16.6100	16.7800	16.5900	16.7100	+0.542%	316,305	-5.326%
2025-09-29	16.5000	16.6700	16.3600	16.6200	+0.060%	103,069	-4.813%
2025-09-26	16.5900	16.7850	16.5900	16.6100	-0.120%	240,361	-4.756%
2025-09-25	16.4700	16.7100	16.4100	16.6300	+0.423%	108,391	-4.871%
2025-09-24	16.3500	16.7100	16.2600	16.5600	+0.608%	336,635	-4.469%
2025-09-23	16.3400	16.5150	16.2300	16.4600	+1.044%	291,109	-3.888%
2025-09-22	16.4900	16.5400	16.1200	16.2900	-1.511%	315,197	-2.885%
2025-09-19	16.7300	16.9600	16.4100	16.5400	-1.489%	377,648	-4.353%
2025-09-18	16.4400	16.9700	16.3900	16.7900	+2.628%	323,571	-5.777%
2025-09-17	15.9200	16.5300	15.8600	16.3600	+1.678%	304,984	-3.301%
2025-09-16	16.3500	16.3500	16.0300	16.0900	-0.618%	223,805	-1.678%
2025-09-15	16.6000	16.6500	16.1900	16.1900	-2.116%	543,947	-2.285%
2025-09-12	16.4500	16.6400	16.4300	16.5400	+0.364%	328,383	-4.353%
2025-09-11	16.6000	16.6600	16.3864	16.4800	-0.603%	265,163	-4.005%
2025-09-10	16.6900	17.0400	16.5800	16.5800	-1.251%	243,475	-4.584%
2025-09-09	16.4100	16.9000	16.2993	16.7900	+2.191%	1,130,112	-5.777%
2025-09-08	16.8600	16.8600	16.2300	16.4300	-1.084%	342,444	-3.713%
2025-09-05	16.7200	16.8050	16.1300	16.6100	-0.479%	484,955	-4.756%
2025-09-04	16.6300	16.7100	16.4050	16.6900	+0.180%	334,940	-5.213%
2025-09-03	16.5800	16.7600	16.5200	16.6600	-0.359%	296,652	-5.042%
2025-09-02	16.9000	16.9543	16.5900	16.7200	-1.589%	583,446	-5.383%
2025-08-29	17.2400	17.3650	16.9900	16.9900	-0.875%	1,845,910	-6.886%
2025-08-28	16.9600	17.2500	16.8400	17.1400	+1.240%	320,060	-7.701%
2025-08-27	16.8100	17.1200	16.6600	16.9300	+1.075%	493,779	-6.556%
2025-08-26	17.0100	17.1500	16.7300	16.7500	-1.529%	353,193	-5.552%
2025-08-25	17.1400	17.3900	16.9600	17.0100	-0.584%	237,100	-6.996%
2025-08-22	17.2100	17.4350	17.0900	17.1100	-0.581%	286,607	-7.539%
2025-08-21	17.0600	17.3900	17.0000	17.2100	+1.534%	444,693	-8.077%
2025-08-20	17.1800	17.2600	16.9500	16.9500	-1.339%	499,529	-6.667%
2025-08-19	17.2300	17.5200	17.1324	17.1800	-1.151%	483,370	-7.916%
2025-08-18	16.8100	17.3900	16.6300	17.3800	+2.840%	504,389	-8.976%
2025-08-15	16.8400	17.1500	16.6100	16.9000	+0.476%	314,312	-6.391%
2025-08-14	16.9400	17.0275	16.6600	16.8200	-1.001%	268,995	-5.945%
2025-08-13	16.7500	17.0200	16.4700	16.9900	+2.042%	380,751	-6.886%
2025-08-12	16.5400	16.7610	16.3600	16.6500	+0.120%	291,588	-4.985%
2025-08-11	16.7100	16.7224	16.4300	16.6300	-1.012%	329,751	-4.871%
2025-08-08	17.0500	17.2200	16.6000	16.8000	-1.754%	514,030	-5.833%
2025-08-07	17.0000	17.2400	16.9400	17.1000	+1.423%	156,871	-7.485%
2025-08-06	17.0600	17.4000	16.8000	16.8600	-1.404%	396,223	-6.168%
2025-08-05	17.0400	17.2000	16.6900	17.1000	+0.352%	493,596	-7.485%
2025-08-04	17.0200	17.3700	17.0200	17.0400	+0.118%	302,673	-7.160%
2025-08-01	17.3500	17.4200	16.7500	17.0200	-1.959%	521,635	-7.051%
2025-07-31	16.8900	17.7700	16.5000	17.3600	+4.139%	882,095	-8.871%
2025-07-30	16.5100	16.8300	16.2216	16.6700	+1.833%	621,644	-5.099%
2025-07-29	15.7600	16.4000	15.6800	16.3700	+3.937%	401,591	-3.360%
2025-07-28	15.8600	15.9600	15.6800	15.7500	-0.568%	391,129	+0.444%
2025-07-25	16.2600	16.2600	15.8400	15.8400	-1.676%	343,120	-0.126%
2025-07-24	16.4400	16.5300	16.1100	16.1100	-2.007%	225,479	-1.800%
2025-07-23	16.6500	16.7700	16.3900	16.4400	-1.792%	396,491	-3.771%
2025-07-22	16.5500	16.8300	16.3600	16.7400	+1.087%	256,887	-5.496%
2025-07-21	17.0400	17.0400	16.4700	16.5600	-2.301%	350,524	-4.469%
2025-07-18	16.8900	17.1000	16.7850	16.9500	+0.534%	239,747	-6.667%
2025-07-17	17.0900	17.2600	16.7200	16.8600	-1.634%	419,231	-6.168%
2025-07-16	17.2200	17.3100	17.0000	17.1400	+0.117%	821,785	-7.701%
2025-07-15	16.7500	17.2500	16.5700	17.1200	+1.122%	400,310	-7.593%
2025-07-14	17.1800	17.3100	16.8200	16.9300	-0.878%	1,224,587	-6.556%
2025-07-11	17.4000	17.4512	17.0650	17.0800	-1.952%	184,063	-7.377%
2025-07-10	17.3300	17.5600	17.2250	17.4200	-0.115%	304,864	-9.185%
2025-07-09	17.4800	17.5900	17.1849	17.4400	-0.229%	487,547	-9.289%
2025-07-08	17.4400	17.5800	17.2250	17.4800	+0.402%	606,875	-9.497%
2025-07-07	17.3800	17.4100	17.1000	17.4100	-0.343%	275,016	-9.133%
2025-07-03	17.4800	17.5000	17.3300	17.4700	+0.866%	108,324	-9.445%
2025-07-02	16.9000	17.4100	16.6700	17.3200	+3.403%	296,075	-8.661%
2025-07-01	17.2300	17.2300	16.6500	16.7500	-2.786%	365,856	-5.552%
2025-06-30	17.2800	17.3943	17.0001	17.2300	-0.749%	393,190	-8.183%
2025-06-27	17.1700	17.4300	17.1500	17.3600	+0.638%	320,077	-8.871%
2025-06-26	16.3800	17.3200	16.3700	17.2500	+5.183%	1,041,094	-8.290%
2025-06-25	16.9700	17.0800	16.3900	16.4000	-3.188%	840,027	-3.537%
2025-06-24	16.6600	17.2850	16.6500	16.9400	+1.559%	681,127	-6.612%
2025-06-23	16.8200	16.9000	16.5800	16.6800	+0.301%	337,647	-5.156%
2025-06-20	16.8000	16.9200	16.4200	16.6300	-0.479%	2,528,893	-4.871%
2025-06-18	16.6400	16.8300	16.1500	16.7100	+0.845%	1,032,113	-5.326%
2025-06-17	16.7000	16.7850	16.4600	16.5700	-0.421%	550,137	-4.526%
2025-06-16	16.7100	16.8750	16.5150	16.6400	-0.478%	460,902	-4.928%
2025-06-13	16.8500	16.9600	16.6000	16.7200	-0.179%	1,006,635	-5.383%
2025-06-12	16.7000	16.8400	16.6000	16.7500	+0.299%	464,475	-5.552%
2025-06-11	16.5500	16.8500	16.5000	16.7000	+1.151%	601,219	-5.269%
2025-06-10	16.6000	16.6800	16.4350	16.5100	+0.426%	442,539	-4.179%
2025-06-09	16.3200	16.6900	16.1350	16.4400	+0.305%	511,639	-3.771%
2025-06-06	15.7200	16.3900	15.7200	16.3900	+5.810%	428,381	-3.478%
2025-06-05	15.6700	15.7900	15.4500	15.4900	-0.578%	302,704	+2.130%
2025-06-04	15.9000	16.0399	15.5600	15.5800	-1.827%	232,019	+1.540%
2025-06-03	15.6800	16.0200	15.3400	15.8700	+0.063%	373,131	-0.315%
2025-06-02	15.9000	15.9550	15.6750	15.8600	+0.571%	337,824	-0.252%
2025-05-30	15.7400	15.9233	15.6700	15.7700	-0.063%	337,032	+0.317%
2025-05-29	16.4200	16.5466	15.7600	15.7800	-3.012%	611,364	+0.253%
2025-05-28	16.7900	16.7900	15.8400	16.2700	-2.866%	671,511	-2.766%
2025-05-27	16.3000	16.7900	16.1600	16.7500	+3.204%	663,320	-5.552%
2025-05-23	15.4900	16.2900	15.4400	16.2300	+3.640%	512,617	-2.526%
2025-05-22	15.3400	15.7400	15.1700	15.6600	+2.020%	430,420	+1.022%
2025-05-21	15.4300	15.5700	15.1000	15.3500	-0.968%	320,785	+3.062%
2025-05-20	15.1800	15.5800	15.1800	15.5000	+2.108%	318,120	+2.065%
2025-05-19	15.1600	15.2800	15.0400	15.1800	-1.043%	167,294	+4.216%
2025-05-16	15.4100	15.4700	15.1100	15.3400	+0.261%	211,417	+3.129%
2025-05-15	14.9300	15.5000	14.7300	15.3000	+0.990%	393,571	+3.399%
2025-05-14	15.3600	15.3600	14.8500	15.1500	-0.786%	204,541	+4.422%
2025-05-13	15.0000	15.3700	14.8900	15.2700	+1.868%	312,655	+3.602%
2025-05-12	14.9900	15.0300	14.3800	14.9900	+1.490%	371,829	+5.537%
2025-05-09	14.2000	14.8400	14.0300	14.7700	+5.878%	668,559	+7.109%
2025-05-08	14.0300	14.3850	13.2100	13.9500	-2.855%	1,529,519	+13.405%
2025-05-07	14.1200	14.5000	13.9075	14.3600	+2.792%	672,353	+10.167%
2025-05-06	13.7600	13.9800	13.4800	13.9700	+1.232%	492,863	+13.243%
2025-05-05	13.7400	13.8400	13.5200	13.8000	-1.779%	220,423	+14.638%
2025-05-02	13.7400	14.0600	13.5900	14.0500	+3.309%	315,312	+12.598%
2025-05-01	13.5800	13.8840	13.4500	13.6000	-1.019%	230,992	+16.324%
2025-04-30	13.9300	13.9300	13.4800	13.7400	-1.857%	381,673	+15.138%
2025-04-29	14.2100	14.3095	13.9200	14.0000	-2.029%	245,885	+13.000%
2025-04-28	14.1700	14.3100	14.0200	14.2900	+1.132%	217,901	+10.707%
2025-04-25	14.1500	14.3050	13.8300	14.1300	-1.533%	238,088	+11.960%
2025-04-24	14.3200	14.3850	13.9060	14.3500	+1.270%	411,246	+10.244%
2025-04-23	14.2500	14.3199	13.9900	14.1700	+0.998%	128,075	+11.644%
2025-04-22	13.7800	14.0500	13.7650	14.0300	+2.859%	304,949	+12.758%
2025-04-21	14.2000	14.3600	13.4400	13.6400	-3.672%	270,702	+15.982%
2025-04-17	13.9300	14.1900	13.8350	14.1600	+2.907%	780,074	+11.723%
2025-04-16	13.7000	13.9850	13.6000	13.7600	+0.438%	156,506	+14.971%
2025-04-15	13.6400	14.0100	13.6192	13.7000	-0.364%	326,185	+15.474%
2025-04-14	13.1000	13.9000	13.1000	13.7500	+5.526%	258,450	+15.055%
2025-04-11	12.8400	13.1300	12.5100	13.0300	+1.717%	266,712	+21.412%
2025-04-10	13.0600	13.2213	12.5200	12.8100	-3.973%	413,778	+23.497%
2025-04-09	12.3500	13.6400	11.8700	13.3400	+6.720%	1,313,921	+18.591%
2025-04-08	13.2200	13.3600	12.3700	12.5000	-2.114%	499,305	+26.560%
2025-04-07	12.4400	13.4800	12.3200	12.7700	-3.840%	892,992	+23.884%
2025-04-04	14.1500	14.6300	13.2400	13.2800	-10.391%	559,328	+19.127%
2025-04-03	15.2900	15.5100	14.7200	14.8200	-7.143%	834,876	+6.748%
2025-04-02	15.7700	16.0100	15.5840	15.9600	+0.949%	280,295	-0.877%
2025-04-01	15.8000	15.8200	15.3800	15.8100	+0.765%	268,702	+0.063%
2025-03-31	15.6500	15.7950	15.4300	15.6900	-0.127%	394,172	+0.829%
2025-03-28	15.6600	15.9700	15.2600	15.7100	-0.317%	296,964	+0.700%
2025-03-27	15.9300	16.0400	15.6300	15.7600	-0.756%	366,363	+0.381%
2025-03-26	16.0100	16.4400	15.8150	15.8800	-0.936%	390,928	-0.378%
2025-03-25	15.8900	16.3500	15.8099	16.0300	+2.102%	1,239,578	-1.310%
2025-03-24	15.5000	15.8700	15.4100	15.7000	+1.552%	743,764	+0.764%
2025-03-21	14.8900	15.4800	14.8900	15.4600	+2.724%	3,235,432	+2.329%
2025-03-20	14.9600	15.2700	14.6700	15.0500	+1.552%	829,398	+5.116%
2025-03-19	15.0000	15.1000	14.6700	14.8200	-1.068%	737,719	+6.748%
2025-03-18	14.0900	15.1800	14.0900	14.9800	+4.318%	1,241,205	+5.607%
2025-03-17	13.6400	14.5100	13.5600	14.3600	+8.377%	1,073,977	+10.167%
2025-03-14	13.0600	13.3900	13.0300	13.2500	+1.845%	728,107	+19.396%
2025-03-13	12.9800	13.2500	12.8400	13.0100	+0.077%	633,771	+21.599%
2025-03-12	13.2600	13.3000	12.9900	13.0000	-0.688%	584,468	+21.692%
2025-03-11	13.3100	13.3400	12.8400	13.0900	-1.282%	695,114	+20.856%
2025-03-10	13.0100	13.5400	13.0100	13.2600	+0.837%	733,104	+19.306%
2025-03-07	12.7500	13.4000	12.7500	13.1500	+2.096%	546,441	+20.304%
2025-03-06	12.7900	13.3100	12.7200	12.8800	0.000%	738,701	+22.826%
2025-03-05	13.1700	13.2100	12.6700	12.8800	-1.454%	493,878	+22.826%
2025-03-04	12.9000	13.3000	12.8300	13.0700	-1.060%	848,183	+21.041%
2025-03-03	13.6300	13.7700	12.9400	13.2100	+2.882%	2,468,159	+19.758%
2025-02-28	12.4000	12.8400	12.2450	12.8400	+4.305%	573,523	+23.209%
2025-02-27	12.3200	12.5100	12.2300	12.3100	+0.326%	291,667	+28.513%
2025-02-26	12.1800	12.3900	12.0600	12.2700	+1.826%	285,801	+28.932%
2025-02-25	12.1800	12.1900	11.7550	12.0500	-0.331%	419,298	+31.286%

document.getElementById("NcH321").onerror = function(){this.style.display='none';}; .dark-mode .yF7mmC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yF7mmC{ color: #333333; background-color: white; border: 2px solid #333333; }GELGenesis Energy, L.P.stock NYSE

GEL
Genesis Energy, L.P.
stock NYSE