Dark

GEL
Genesis Energy, L.P.
stock NYSE

At Close

Sep 30, 2026 3:59:51 PM EDT

13.75USD-0.507%(-0.07)255,883

11.69Bid 13.86Ask 2.17Spread

Pre-market

Sep 30, 2026 8:55:30 AM EDT

13.73USD-0.651%(-0.09)400

After-hours

Sep 29, 2026 4:10:30 PM EDT

13.82USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	13.8100	13.8100	13.6400	13.7500	-0.507%	255,883	0.000%
2026-09-29	13.9500	13.9700	13.7500	13.8200	-1.707%	332,486	-0.507%
2026-09-28	14.3100	14.3100	13.9375	14.0600	-0.776%	224,149	-2.205%
2026-09-25	14.3500	14.4250	14.1200	14.1700	-1.117%	189,121	-2.964%
2026-09-24	14.7900	14.7900	14.3200	14.3300	-2.251%	246,465	-4.047%
2026-09-23	14.7900	14.8700	14.6600	14.6600	+0.137%	163,506	-6.207%
2026-09-22	14.9600	15.3200	14.6000	14.6400	-2.595%	795,730	-6.079%
2026-09-21	14.7200	15.0800	14.7200	15.0300	+2.594%	325,358	-8.516%
2026-09-18	15.2000	15.2550	14.4650	14.6500	-3.491%	883,097	-6.143%
2026-09-17	15.3200	15.5650	15.1600	15.1800	-0.914%	203,097	-9.420%
2026-09-16	15.3000	15.5500	15.0950	15.3200	-0.065%	167,126	-10.248%
2026-09-15	15.3900	15.5100	15.3100	15.3300	-0.648%	178,714	-10.307%
2026-09-14	15.6400	15.7700	15.3500	15.4300	-1.026%	464,430	-10.888%
2026-09-11	15.7000	15.8350	15.4500	15.5900	-1.702%	167,127	-11.802%
2026-09-10	15.8000	15.9900	15.6200	15.8600	+1.148%	516,533	-13.304%
2026-09-09	16.0000	16.2900	15.6500	15.6800	-0.759%	460,101	-12.309%
2026-09-08	15.7900	16.0600	15.7800	15.8000	-0.315%	278,669	-12.975%
2026-09-04	16.1700	16.2200	15.8000	15.8500	-2.040%	357,956	-13.249%
2026-09-03	16.2900	16.4600	16.1400	16.1800	-0.431%	205,858	-15.019%
2026-09-02	16.6300	16.6700	16.2000	16.2500	-1.931%	364,938	-15.385%
2026-09-01	16.4500	16.6100	16.1300	16.5700	+1.532%	201,591	-17.019%
2026-08-31	16.1200	16.4700	16.1000	16.3200	+1.619%	147,434	-15.748%
2026-08-28	16.5000	16.5000	16.0200	16.0600	-2.073%	154,821	-14.384%
2026-08-27	16.2900	16.4500	15.9692	16.4000	-0.243%	86,837	-16.159%
2026-08-26	16.1500	16.4400	16.1500	16.4400	+2.112%	193,084	-16.363%
2026-08-25	16.1300	16.1900	16.0100	16.1000	-0.310%	162,494	-14.596%
2026-08-24	16.2000	16.2100	16.0400	16.1500	-0.309%	84,394	-14.861%
2026-08-21	16.0400	16.2800	15.9101	16.2000	+0.998%	144,451	-15.123%
2026-08-20	16.1100	16.1900	16.0000	16.0400	-0.373%	146,784	-14.277%
2026-08-19	16.1300	16.2000	15.8150	16.1000	+0.625%	216,385	-14.596%
2026-08-18	16.1500	16.1600	15.8300	16.0000	0.000%	239,912	-14.063%
2026-08-17	15.9600	16.0400	15.6200	16.0000	+1.138%	139,613	-14.063%
2026-08-14	15.8100	15.9550	15.7200	15.8200	+0.700%	408,247	-13.085%
2026-08-13	15.8700	15.9400	15.6445	15.7100	-1.008%	225,003	-12.476%
2026-08-12	15.3600	15.8800	15.3600	15.8700	+2.453%	202,154	-13.359%
2026-08-11	15.4500	15.9600	15.3500	15.4900	-0.386%	271,647	-11.233%
2026-08-10	15.2700	15.5800	15.1400	15.5500	+3.117%	737,908	-11.576%
2026-08-07	15.2400	15.4300	14.9200	15.0800	-0.659%	228,336	-8.820%
2026-08-06	15.7000	15.8500	15.1400	15.1800	+2.153%	304,771	-9.420%
2026-08-05	14.9900	15.2050	14.7200	14.8600	-1.459%	235,317	-7.470%
2026-08-04	15.2800	15.3100	14.9500	15.0800	-2.332%	217,139	-8.820%
2026-08-03	15.3600	15.4900	15.0000	15.4400	+0.849%	250,086	-10.946%
2026-07-31	15.1600	15.3300	14.9300	15.3100	+0.196%	300,722	-10.189%
2026-07-30	14.9000	15.4000	14.7401	15.2800	+2.550%	183,855	-10.013%
2026-07-29	15.0000	15.3000	14.8000	14.9000	+1.017%	146,428	-7.718%
2026-07-28	14.8200	15.1700	14.6900	14.7500	-0.472%	66,377	-6.780%
2026-07-27	14.9000	15.2400	14.7200	14.8200	-1.332%	382,971	-7.220%
2026-07-24	15.1600	15.4500	15.0100	15.0200	-0.530%	148,233	-8.455%
2026-07-23	15.0400	15.2800	14.7500	15.1000	+1.003%	190,386	-8.940%
2026-07-22	14.9000	14.9650	14.7200	14.9500	+1.701%	138,012	-8.027%
2026-07-21	14.6500	14.7750	14.5710	14.7000	+0.068%	119,313	-6.463%
2026-07-20	14.6600	14.9700	14.5900	14.6900	+0.342%	153,224	-6.399%
2026-07-17	14.9000	15.1199	14.5500	14.6400	-1.942%	171,162	-6.079%
2026-07-16	14.3900	15.0600	14.3900	14.9300	+3.465%	180,107	-7.904%
2026-07-15	14.5800	14.7875	14.3550	14.4300	-1.029%	161,807	-4.712%
2026-07-14	14.6100	14.8606	14.5600	14.5800	-0.546%	229,695	-5.693%
2026-07-13	14.5600	14.7600	14.5000	14.6600	+0.687%	184,286	-6.207%
2026-07-10	14.9900	14.9900	14.4800	14.5600	-2.478%	77,309	-5.563%
2026-07-09	14.9400	15.0300	14.7800	14.9300	-0.267%	122,258	-7.904%
2026-07-08	14.9500	15.0450	14.7200	14.9700	+0.134%	358,721	-8.150%
2026-07-07	14.2900	15.1100	14.2900	14.9500	+5.282%	202,430	-8.027%
2026-07-06	14.2500	14.4400	14.1000	14.2000	0.000%	179,077	-3.169%
2026-07-02	14.1700	14.4000	14.0700	14.2000	+0.924%	118,418	-3.169%
2026-07-01	14.1600	14.4200	13.9600	14.0700	-0.706%	150,849	-2.274%
2026-06-30	14.0000	14.3200	14.0000	14.1700	+0.782%	219,055	-2.964%
2026-06-29	14.1000	14.2000	13.9003	14.0600	-0.354%	275,994	-2.205%
2026-06-26	14.0800	14.2200	13.9200	14.1100	+0.642%	194,890	-2.551%
2026-06-25	13.7500	14.6164	13.7500	14.0200	+1.081%	262,505	-1.926%
2026-06-24	14.1300	14.2500	13.8200	13.8700	-2.735%	543,727	-0.865%
2026-06-23	14.1600	14.4400	14.1600	14.2600	+0.352%	160,649	-3.576%
2026-06-22	14.5000	14.5000	14.0400	14.2100	-1.797%	378,402	-3.237%
2026-06-18	14.0600	14.9200	13.8000	14.4700	+2.045%	3,043,320	-4.976%
2026-06-17	14.3500	14.5900	13.9200	14.1800	-1.801%	594,366	-3.032%
2026-06-16	14.1600	14.4900	14.1200	14.4400	0.000%	349,230	-4.778%
2026-06-15	15.0500	15.0500	14.3500	14.4400	-4.560%	1,080,781	-4.778%
2026-06-12	15.6450	15.6450	14.8000	15.1300	-3.384%	726,997	-9.121%
2026-06-11	15.7000	15.8800	15.4700	15.6600	+0.707%	114,896	-12.197%
2026-06-10	15.5000	15.8300	15.4700	15.5500	+1.700%	120,164	-11.576%
2026-06-09	15.4200	15.5800	15.2800	15.2900	-1.164%	202,307	-10.072%
2026-06-08	15.7800	15.9400	15.3000	15.4700	-1.024%	96,985	-11.118%
2026-06-05	15.7600	15.7600	15.4000	15.6300	-0.192%	132,496	-12.028%
2026-06-04	15.2200	15.9700	15.2200	15.6600	+3.094%	331,935	-12.197%
2026-06-03	15.5500	15.8500	15.1900	15.1900	-2.315%	195,498	-9.480%
2026-06-02	15.0600	15.6200	15.0600	15.5500	+2.505%	291,331	-11.576%
2026-06-01	15.1500	15.4778	15.0900	15.1700	+0.931%	199,279	-9.361%
2026-05-29	15.2200	15.2900	14.9200	15.0300	-2.212%	315,561	-8.516%
2026-05-28	15.2600	15.4699	15.1900	15.3700	+1.118%	227,285	-10.540%
2026-05-27	15.4000	15.4200	15.1700	15.2000	-0.848%	356,533	-9.539%
2026-05-26	16.0600	16.2600	15.2600	15.3300	-5.253%	318,139	-10.307%
2026-05-22	16.5100	16.5100	16.1600	16.1800	-1.341%	127,326	-15.019%
2026-05-21	16.3700	16.4900	16.1401	16.4000	+0.306%	159,616	-16.159%
2026-05-20	16.3000	16.5500	16.1600	16.3500	-0.305%	212,123	-15.902%
2026-05-19	16.1300	16.4200	16.0000	16.4000	+0.985%	191,141	-16.159%
2026-05-18	16.2200	16.3800	16.0000	16.2400	+0.932%	290,914	-15.333%
2026-05-15	15.9600	16.3100	15.7800	16.0900	-0.062%	313,857	-14.543%
2026-05-14	15.8300	16.3000	15.6389	16.1000	+2.287%	286,550	-14.596%
2026-05-13	15.9000	15.9100	15.5500	15.7400	-0.380%	254,709	-12.643%
2026-05-12	15.8100	16.0350	15.6450	15.8000	+0.063%	520,643	-12.975%
2026-05-11	16.4300	16.4800	15.7400	15.7900	-3.543%	423,794	-12.920%
2026-05-08	16.3300	16.4000	16.0100	16.3700	-0.667%	416,226	-16.005%
2026-05-07	16.3000	16.4800	15.7450	16.4800	+0.365%	433,385	-16.566%
2026-05-06	16.6800	16.8700	16.2600	16.4200	-2.494%	272,195	-16.261%
2026-05-05	16.8800	17.0600	16.8400	16.8400	-0.414%	189,611	-18.349%
2026-05-04	16.9700	17.0600	16.8600	16.9100	-0.937%	141,475	-18.687%
2026-05-01	17.1800	17.3250	16.9200	17.0700	-1.840%	206,765	-19.449%
2026-04-30	16.8200	17.4000	16.8200	17.3900	+1.281%	475,850	-20.932%
2026-04-29	17.2900	17.4600	16.8300	17.1700	+0.409%	463,828	-19.918%
2026-04-28	17.0100	17.4200	16.8211	17.1000	+1.064%	214,266	-19.591%
2026-04-27	16.6800	17.0400	16.6800	16.9200	+0.894%	178,148	-18.735%
2026-04-24	16.8300	17.1100	16.7300	16.7700	-1.469%	287,847	-18.008%
2026-04-23	17.1500	17.3200	16.8400	17.0200	-0.816%	207,187	-19.213%
2026-04-22	17.2500	17.3900	16.9300	17.1600	-0.233%	354,740	-19.872%
2026-04-21	16.7800	17.6000	16.7100	17.2000	+3.179%	670,517	-20.058%
2026-04-20	16.7900	16.8900	16.5600	16.6700	-0.951%	396,846	-17.516%
2026-04-17	17.0800	17.0800	16.6600	16.8300	-2.151%	315,723	-18.301%
2026-04-16	17.3200	17.6100	17.1700	17.2000	-0.348%	151,567	-20.058%
2026-04-15	17.1200	17.4250	16.9900	17.2600	+0.583%	127,190	-20.336%
2026-04-14	17.6200	17.6200	16.9800	17.1600	-2.389%	397,887	-19.872%
2026-04-13	17.9000	17.9300	17.4800	17.5800	-1.291%	100,413	-21.786%
2026-04-10	18.0000	18.0300	17.8000	17.8100	-0.780%	123,864	-22.796%
2026-04-09	17.7400	17.9900	17.5300	17.9500	+0.899%	188,761	-23.398%
2026-04-08	17.3800	17.8000	17.2400	17.7900	+1.657%	333,042	-22.709%
2026-04-07	17.5600	17.8050	17.3450	17.5000	-0.794%	319,568	-21.429%
2026-04-06	17.5000	17.8000	17.1600	17.6400	+0.227%	322,260	-22.052%
2026-04-02	17.5800	17.7400	17.3500	17.6000	+0.571%	242,809	-21.875%
2026-04-01	17.8500	17.8500	17.4400	17.5000	-1.851%	282,648	-21.429%
2026-03-31	17.5800	18.1200	17.4600	17.8300	+0.451%	302,166	-22.883%
2026-03-30	18.0200	18.0200	17.5900	17.7500	-0.169%	606,085	-22.535%
2026-03-27	18.3400	18.3400	17.7800	17.7800	-2.788%	223,344	-22.666%
2026-03-26	18.2200	18.3400	17.9300	18.2900	+1.611%	351,208	-24.822%
2026-03-25	18.0100	18.2300	17.9100	18.0000	+0.390%	113,622	-23.611%
2026-03-24	17.8700	18.3000	17.8300	17.9300	+1.299%	280,556	-23.313%
2026-03-23	17.5800	17.7500	17.1900	17.7000	+0.454%	250,397	-22.316%
2026-03-20	17.5500	17.8199	17.4400	17.6200	+0.456%	610,543	-21.964%
2026-03-19	17.3800	17.7600	17.2100	17.5400	-0.057%	257,922	-21.608%
2026-03-18	17.7300	17.8600	17.5000	17.5500	-0.735%	478,971	-21.652%
2026-03-17	17.7000	17.9300	17.6300	17.6800	+0.398%	219,871	-22.229%
2026-03-16	17.7600	17.9400	17.5100	17.6100	-0.789%	226,987	-21.919%
2026-03-13	17.9200	17.9800	17.6000	17.7500	-0.560%	263,968	-22.535%
2026-03-12	17.9700	18.1400	17.7501	17.8500	-0.112%	364,452	-22.969%
2026-03-11	18.0000	18.2100	17.6100	17.8700	-0.223%	249,658	-23.055%
2026-03-10	18.0200	18.3450	17.8368	17.9100	-0.223%	153,777	-23.227%
2026-03-09	17.9800	18.3150	17.6900	17.9500	-0.774%	156,776	-23.398%
2026-03-06	18.4700	18.5600	17.9500	18.0900	-2.163%	151,988	-23.991%
2026-03-05	18.2600	18.6400	18.0600	18.4900	+0.380%	521,944	-25.635%
2026-03-04	18.0100	18.4200	17.8977	18.4200	+1.209%	142,834	-25.353%
2026-03-03	18.3200	18.3800	17.7900	18.2000	+0.275%	256,697	-24.451%
2026-03-02	18.4800	18.4800	17.9850	18.1500	+0.498%	272,113	-24.242%
2026-02-27	17.9000	18.0800	17.7500	18.0600	+1.233%	162,122	-23.865%
2026-02-26	17.4100	17.8900	17.4100	17.8400	+1.885%	162,250	-22.926%
2026-02-25	17.8900	17.8900	17.4200	17.5100	-1.073%	162,637	-21.473%
2026-02-24	18.1600	18.1600	17.5600	17.7000	-1.885%	273,581	-22.316%
2026-02-23	17.7200	18.1400	17.6300	18.0400	+2.268%	285,780	-23.780%
2026-02-20	17.6900	17.8200	17.5200	17.6400	-0.057%	136,373	-22.052%
2026-02-19	17.6300	17.9500	17.5300	17.6500	-0.113%	203,527	-22.096%
2026-02-18	17.6200	17.8100	17.4600	17.6700	+0.057%	241,417	-22.184%
2026-02-17	17.5000	17.7350	17.1900	17.6600	+0.684%	389,403	-22.140%
2026-02-13	17.1500	17.8700	17.1500	17.5400	+2.633%	476,572	-21.608%
2026-02-12	17.2000	17.2600	16.5250	17.0900	-1.669%	605,787	-19.544%
2026-02-11	17.5700	17.7500	17.3200	17.3800	0.000%	186,761	-20.886%
2026-02-10	17.2400	17.5500	17.0700	17.3800	+0.579%	273,619	-20.886%
2026-02-09	17.0100	17.6700	17.0001	17.2800	+0.524%	234,655	-20.428%
2026-02-06	17.5500	17.6600	17.0800	17.1900	-1.490%	144,928	-20.012%
2026-02-05	17.0400	17.4500	16.5600	17.4500	+0.692%	216,352	-21.203%
2026-02-04	17.1500	17.4300	16.9000	17.3300	+0.873%	392,244	-20.658%
2026-02-03	16.5300	17.2950	16.5300	17.1800	+4.820%	299,667	-19.965%
2026-02-02	16.4300	16.5850	16.2200	16.3900	-1.325%	314,511	-16.107%
2026-01-30	16.9700	17.1099	16.2800	16.6100	-4.044%	528,448	-17.219%
2026-01-29	17.4300	17.6000	17.0101	17.3100	+0.232%	181,320	-20.566%
2026-01-28	17.3400	17.4000	17.1600	17.2700	-0.289%	117,640	-20.382%
2026-01-27	16.9400	17.3600	16.8827	17.3200	+3.034%	248,638	-20.612%
2026-01-26	16.8300	17.1100	16.3300	16.8100	+0.298%	375,733	-18.203%
2026-01-23	16.6000	17.0300	16.5501	16.7600	+1.208%	101,323	-17.959%
2026-01-22	17.0900	17.0950	16.5400	16.5600	-2.416%	200,381	-16.969%
2026-01-21	17.1100	17.3200	16.9001	16.9700	+0.772%	215,887	-18.975%
2026-01-20	17.0100	17.1500	16.5400	16.8400	-1.808%	240,578	-18.349%
2026-01-16	17.0000	17.2300	16.9400	17.1500	+1.001%	225,920	-19.825%
2026-01-15	16.6000	17.0000	16.1401	16.9800	+2.351%	256,433	-19.022%
2026-01-14	16.5900	16.7800	16.4500	16.5900	+0.545%	209,384	-17.119%
2026-01-13	16.3200	16.6100	16.3100	16.5000	+1.289%	113,476	-16.667%
2026-01-12	15.9500	16.3500	15.8100	16.2900	+2.453%	140,828	-15.592%
2026-01-09	15.5200	15.9600	15.4600	15.9000	+2.448%	491,921	-13.522%
2026-01-08	15.2300	15.7200	15.2300	15.5200	+1.770%	195,236	-11.405%
2026-01-07	15.4400	15.7400	15.2500	15.2500	-1.358%	222,305	-9.836%
2026-01-06	15.8800	16.0400	15.4600	15.4600	-2.889%	337,169	-11.061%
2026-01-05	16.0000	16.0100	15.5800	15.9200	+0.252%	305,129	-13.631%
2026-01-02	15.6600	16.0800	15.4000	15.8800	+1.795%	327,277	-13.413%
2025-12-31	15.8200	15.8200	15.4800	15.6000	-1.141%	132,222	-11.859%
2025-12-30	15.5400	15.8400	15.5000	15.7800	+1.349%	191,940	-12.864%
2025-12-29	15.5800	15.9300	15.5700	15.5700	-0.128%	141,971	-11.689%
2025-12-26	15.5400	15.8500	15.3300	15.5900	-0.192%	175,498	-11.802%
2025-12-24	15.7200	15.9100	15.5001	15.6200	-2.008%	151,790	-11.972%
2025-12-23	15.6500	16.0400	15.3301	15.9400	+1.853%	148,450	-13.739%
2025-12-22	15.6600	15.7900	15.3154	15.6500	+0.903%	222,349	-12.141%
2025-12-19	15.9900	16.1100	15.3700	15.5100	-2.514%	1,003,749	-11.348%
2025-12-18	15.6300	15.9800	15.4147	15.9100	+1.922%	307,674	-13.576%
2025-12-17	15.4200	15.6600	15.1700	15.6100	+2.026%	224,841	-11.915%
2025-12-16	15.4700	15.5400	15.1400	15.3000	-2.174%	289,496	-10.131%
2025-12-15	15.8000	15.8000	15.3800	15.6400	-0.698%	165,542	-12.084%
2025-12-12	16.2800	16.2800	15.5200	15.7500	-2.537%	334,239	-12.698%
2025-12-11	15.1300	16.2400	15.1300	16.1600	+5.277%	486,200	-14.913%
2025-12-10	15.6200	15.6200	15.3300	15.3500	-1.476%	305,637	-10.423%
2025-12-09	15.9600	16.2887	15.5800	15.5800	-2.686%	209,195	-11.746%
2025-12-08	16.1600	16.2200	15.8601	16.0100	-0.621%	113,436	-14.116%
2025-12-05	16.0800	16.3800	15.8550	16.1100	-0.617%	254,328	-14.649%
2025-12-04	15.9400	16.3350	15.8667	16.2100	+2.078%	159,846	-15.176%
2025-12-03	15.2700	16.1000	15.2700	15.8800	+3.791%	260,768	-13.413%
2025-12-02	15.6200	15.6200	15.2100	15.3000	-1.608%	191,491	-10.131%
2025-12-01	15.4500	15.8200	15.4500	15.5500	-0.257%	174,428	-11.576%
2025-11-28	15.4000	15.6850	15.2501	15.5900	+1.168%	544,685	-11.802%
2025-11-26	15.6900	16.0300	15.2800	15.4100	-2.159%	266,074	-10.772%
2025-11-25	15.3100	15.8150	15.0850	15.7500	+4.374%	231,940	-12.698%
2025-11-24	15.0000	15.1200	14.7850	15.0900	+1.139%	192,396	-8.880%
2025-11-21	15.1800	15.2200	14.8706	14.9200	-1.257%	146,981	-7.842%
2025-11-20	15.4772	15.6900	14.9500	15.1100	-1.177%	228,236	-9.001%
2025-11-19	15.3300	15.4650	15.2000	15.2900	-1.036%	180,840	-10.072%
2025-11-18	15.5100	15.5500	15.2200	15.4500	-0.579%	160,998	-11.003%
2025-11-17	16.1200	16.1500	15.5400	15.5400	-2.996%	130,320	-11.519%
2025-11-14	15.8200	16.2000	15.3925	16.0200	+1.328%	187,344	-14.170%
2025-11-13	15.2000	15.9050	14.9300	15.8100	+2.863%	352,110	-13.030%
2025-11-12	15.4400	15.6350	15.2500	15.3700	-1.285%	373,230	-10.540%
2025-11-11	16.0900	16.4000	15.5300	15.5700	-3.352%	1,973,034	-11.689%
2025-11-10	16.3400	16.3400	16.0600	16.1100	-0.124%	1,274,097	-14.649%
2025-11-07	16.2500	16.3700	15.9801	16.1300	-0.555%	335,135	-14.755%
2025-11-06	16.0900	16.2650	15.9198	16.2200	+1.375%	390,682	-15.228%
2025-11-05	15.7200	16.1000	15.6850	16.0000	+2.106%	282,189	-14.063%
2025-11-04	15.9000	16.0200	15.5100	15.6700	-2.428%	324,377	-12.253%
2025-11-03	16.4400	16.4400	15.8100	16.0600	-1.834%	476,495	-14.384%
2025-10-31	16.0100	16.4500	15.7100	16.3600	+2.250%	370,842	-15.954%
2025-10-30	15.6700	16.0750	15.6700	16.0000	+0.125%	311,268	-14.063%
2025-10-29	16.0500	16.2600	15.7900	15.9800	-1.236%	287,884	-13.955%
2025-10-28	15.5700	16.2300	15.4900	16.1800	+3.585%	273,604	-15.019%
2025-10-27	15.8000	15.8700	15.3600	15.6200	-1.139%	241,727	-11.972%
2025-10-24	15.9400	16.1000	15.6650	15.8000	-0.441%	149,080	-12.975%
2025-10-23	15.7000	15.9800	15.4650	15.8700	+1.406%	160,922	-13.359%
2025-10-22	15.4400	15.6850	15.1000	15.6500	+1.756%	205,378	-12.141%
2025-10-21	15.4400	15.5800	15.0900	15.3800	-0.774%	180,071	-10.598%
2025-10-20	15.2200	15.5400	15.1200	15.5000	+2.649%	143,031	-11.290%
2025-10-17	15.0900	15.2023	14.9500	15.1000	+0.600%	210,320	-8.940%
2025-10-16	15.4900	15.4900	14.8450	15.0100	-3.286%	202,824	-8.394%
2025-10-15	15.4200	15.6450	15.2100	15.5200	+1.239%	201,074	-11.405%
2025-10-14	15.4300	15.5100	15.2490	15.3300	-1.478%	205,230	-10.307%
2025-10-13	15.2000	15.7000	15.0750	15.5600	+4.220%	293,975	-11.632%
2025-10-10	15.1000	15.5900	14.5500	14.9300	-3.115%	239,210	-7.904%
2025-10-09	15.8900	16.1423	15.3400	15.4100	-3.264%	295,586	-10.772%
2025-10-08	15.9700	16.0350	15.7700	15.9300	+0.632%	155,344	-13.685%
2025-10-07	16.1300	16.1900	15.5900	15.8300	-1.555%	332,599	-13.140%
2025-10-06	16.2600	16.3535	16.0800	16.0800	-0.802%	117,786	-14.490%
2025-10-03	16.3900	16.5400	16.1101	16.2100	+0.062%	248,336	-15.176%
2025-10-02	16.5300	16.5550	16.0900	16.2000	-1.996%	248,833	-15.123%
2025-10-01	16.5600	16.7950	16.5100	16.5300	-1.077%	156,139	-16.818%
2025-09-30	16.6100	16.7800	16.5900	16.7100	+0.542%	316,305	-17.714%
2025-09-29	16.5000	16.6700	16.3600	16.6200	+0.060%	103,069	-17.268%
2025-09-26	16.5900	16.7850	16.5900	16.6100	-0.120%	240,361	-17.219%
2025-09-25	16.4700	16.7100	16.4100	16.6300	+0.423%	108,391	-17.318%
2025-09-24	16.3500	16.7100	16.2600	16.5600	+0.608%	336,635	-16.969%
2025-09-23	16.3400	16.5150	16.2300	16.4600	+1.044%	291,109	-16.464%
2025-09-22	16.4900	16.5400	16.1200	16.2900	-1.511%	315,197	-15.592%
2025-09-19	16.7300	16.9600	16.4100	16.5400	-1.489%	377,648	-16.868%
2025-09-18	16.4400	16.9700	16.3900	16.7900	+2.628%	323,571	-18.106%
2025-09-17	15.9200	16.5300	15.8600	16.3600	+1.678%	304,984	-15.954%
2025-09-16	16.3500	16.3500	16.0300	16.0900	-0.618%	223,805	-14.543%
2025-09-15	16.6000	16.6500	16.1900	16.1900	-2.116%	543,947	-15.071%
2025-09-12	16.4500	16.6400	16.4300	16.5400	+0.364%	328,383	-16.868%
2025-09-11	16.6000	16.6600	16.3864	16.4800	-0.603%	265,163	-16.566%
2025-09-10	16.6900	17.0400	16.5800	16.5800	-1.251%	243,475	-17.069%
2025-09-09	16.4100	16.9000	16.2993	16.7900	+2.191%	1,130,112	-18.106%
2025-09-08	16.8600	16.8600	16.2300	16.4300	-1.084%	342,444	-16.312%
2025-09-05	16.7200	16.8050	16.1300	16.6100	-0.479%	484,955	-17.219%
2025-09-04	16.6300	16.7100	16.4050	16.6900	+0.180%	334,940	-17.615%
2025-09-03	16.5800	16.7600	16.5200	16.6600	-0.359%	296,652	-17.467%
2025-09-02	16.9000	16.9543	16.5900	16.7200	-1.589%	583,446	-17.763%
2025-08-29	17.2400	17.3650	16.9900	16.9900	-0.875%	1,845,910	-19.070%
2025-08-28	16.9600	17.2500	16.8400	17.1400	+1.240%	320,060	-19.778%
2025-08-27	16.8100	17.1200	16.6600	16.9300	+1.075%	493,779	-18.783%
2025-08-26	17.0100	17.1500	16.7300	16.7500	-1.529%	353,193	-17.910%
2025-08-25	17.1400	17.3900	16.9600	17.0100	-0.584%	237,100	-19.165%
2025-08-22	17.2100	17.4350	17.0900	17.1100	-0.581%	286,607	-19.638%
2025-08-21	17.0600	17.3900	17.0000	17.2100	+1.534%	444,693	-20.105%
2025-08-20	17.1800	17.2600	16.9500	16.9500	-1.339%	499,529	-18.879%
2025-08-19	17.2300	17.5200	17.1324	17.1800	-1.151%	483,370	-19.965%
2025-08-18	16.8100	17.3900	16.6300	17.3800	+2.840%	504,389	-20.886%
2025-08-15	16.8400	17.1500	16.6100	16.9000	+0.476%	314,312	-18.639%
2025-08-14	16.9400	17.0275	16.6600	16.8200	-1.001%	268,995	-18.252%
2025-08-13	16.7500	17.0200	16.4700	16.9900	+2.042%	380,751	-19.070%
2025-08-12	16.5400	16.7610	16.3600	16.6500	+0.120%	291,588	-17.417%
2025-08-11	16.7100	16.7224	16.4300	16.6300	-1.012%	329,751	-17.318%
2025-08-08	17.0500	17.2200	16.6000	16.8000	-1.754%	514,030	-18.155%
2025-08-07	17.0000	17.2400	16.9400	17.1000	+1.423%	156,871	-19.591%
2025-08-06	17.0600	17.4000	16.8000	16.8600	-1.404%	396,223	-18.446%
2025-08-05	17.0400	17.2000	16.6900	17.1000	+0.352%	493,596	-19.591%
2025-08-04	17.0200	17.3700	17.0200	17.0400	+0.118%	302,673	-19.308%
2025-08-01	17.3500	17.4200	16.7500	17.0200	-1.959%	521,635	-19.213%
2025-07-31	16.8900	17.7700	16.5000	17.3600	+4.139%	882,095	-20.795%
2025-07-30	16.5100	16.8300	16.2216	16.6700	+1.833%	621,644	-17.516%
2025-07-29	15.7600	16.4000	15.6800	16.3700	+3.937%	401,591	-16.005%
2025-07-28	15.8600	15.9600	15.6800	15.7500	-0.568%	391,129	-12.698%
2025-07-25	16.2600	16.2600	15.8400	15.8400	-1.676%	343,120	-13.194%
2025-07-24	16.4400	16.5300	16.1100	16.1100	-2.007%	225,479	-14.649%
2025-07-23	16.6500	16.7700	16.3900	16.4400	-1.792%	396,491	-16.363%
2025-07-22	16.5500	16.8300	16.3600	16.7400	+1.087%	256,887	-17.861%
2025-07-21	17.0400	17.0400	16.4700	16.5600	-2.301%	350,524	-16.969%
2025-07-18	16.8900	17.1000	16.7850	16.9500	+0.534%	239,747	-18.879%
2025-07-17	17.0900	17.2600	16.7200	16.8600	-1.634%	419,231	-18.446%
2025-07-16	17.2200	17.3100	17.0000	17.1400	+0.117%	821,785	-19.778%
2025-07-15	16.7500	17.2500	16.5700	17.1200	+1.122%	400,310	-19.685%
2025-07-14	17.1800	17.3100	16.8200	16.9300	-0.878%	1,224,587	-18.783%
2025-07-11	17.4000	17.4512	17.0650	17.0800	-1.952%	184,063	-19.496%
2025-07-10	17.3300	17.5600	17.2250	17.4200	-0.115%	304,864	-21.068%
2025-07-09	17.4800	17.5900	17.1849	17.4400	-0.229%	487,547	-21.158%
2025-07-08	17.4400	17.5800	17.2250	17.4800	+0.402%	606,875	-21.339%
2025-07-07	17.3800	17.4100	17.1000	17.4100	-0.343%	275,016	-21.022%
2025-07-03	17.4800	17.5000	17.3300	17.4700	+0.866%	108,324	-21.294%
2025-07-02	16.9000	17.4100	16.6700	17.3200	+3.403%	296,075	-20.612%
2025-07-01	17.2300	17.2300	16.6500	16.7500	-2.786%	365,856	-17.910%
2025-06-30	17.2800	17.3943	17.0001	17.2300	-0.749%	393,190	-20.197%
2025-06-27	17.1700	17.4300	17.1500	17.3600	+0.638%	320,077	-20.795%
2025-06-26	16.3800	17.3200	16.3700	17.2500	+5.183%	1,041,094	-20.290%
2025-06-25	16.9700	17.0800	16.3900	16.4000	-3.188%	840,027	-16.159%
2025-06-24	16.6600	17.2850	16.6500	16.9400	+1.559%	681,127	-18.831%
2025-06-23	16.8200	16.9000	16.5800	16.6800	+0.301%	337,647	-17.566%
2025-06-20	16.8000	16.9200	16.4200	16.6300	-0.479%	2,528,893	-17.318%
2025-06-18	16.6400	16.8300	16.1500	16.7100	+0.845%	1,032,113	-17.714%
2025-06-17	16.7000	16.7850	16.4600	16.5700	-0.421%	550,137	-17.019%
2025-06-16	16.7100	16.8750	16.5150	16.6400	-0.478%	460,902	-17.368%
2025-06-13	16.8500	16.9600	16.6000	16.7200	-0.179%	1,006,635	-17.763%
2025-06-12	16.7000	16.8400	16.6000	16.7500	+0.299%	464,475	-17.910%
2025-06-11	16.5500	16.8500	16.5000	16.7000	+1.151%	601,219	-17.665%
2025-06-10	16.6000	16.6800	16.4350	16.5100	+0.426%	442,539	-16.717%
2025-06-09	16.3200	16.6900	16.1350	16.4400	+0.305%	511,639	-16.363%
2025-06-06	15.7200	16.3900	15.7200	16.3900	+5.810%	428,381	-16.107%
2025-06-05	15.6700	15.7900	15.4500	15.4900	-0.578%	302,704	-11.233%
2025-06-04	15.9000	16.0399	15.5600	15.5800	-1.827%	232,019	-11.746%
2025-06-03	15.6800	16.0200	15.3400	15.8700	+0.063%	373,131	-13.359%
2025-06-02	15.9000	15.9550	15.6750	15.8600	+0.571%	337,824	-13.304%
2025-05-30	15.7400	15.9233	15.6700	15.7700	-0.063%	337,032	-12.809%
2025-05-29	16.4200	16.5466	15.7600	15.7800	-3.012%	611,364	-12.864%
2025-05-28	16.7900	16.7900	15.8400	16.2700	-2.866%	671,511	-15.489%
2025-05-27	16.3000	16.7900	16.1600	16.7500	+3.204%	663,320	-17.910%
2025-05-23	15.4900	16.2900	15.4400	16.2300	+3.640%	512,617	-15.280%
2025-05-22	15.3400	15.7400	15.1700	15.6600	+2.020%	430,420	-12.197%
2025-05-21	15.4300	15.5700	15.1000	15.3500	-0.968%	320,785	-10.423%
2025-05-20	15.1800	15.5800	15.1800	15.5000	+2.108%	318,120	-11.290%
2025-05-19	15.1600	15.2800	15.0400	15.1800	-1.043%	167,294	-9.420%
2025-05-16	15.4100	15.4700	15.1100	15.3400	+0.261%	211,417	-10.365%
2025-05-15	14.9300	15.5000	14.7300	15.3000	+0.990%	393,571	-10.131%
2025-05-14	15.3600	15.3600	14.8500	15.1500	-0.786%	204,541	-9.241%
2025-05-13	15.0000	15.3700	14.8900	15.2700	+1.868%	312,655	-9.954%
2025-05-12	14.9900	15.0300	14.3800	14.9900	+1.490%	371,829	-8.272%
2025-05-09	14.2000	14.8400	14.0300	14.7700	+5.878%	668,559	-6.906%
2025-05-08	14.0300	14.3850	13.2100	13.9500	-2.855%	1,529,519	-1.434%
2025-05-07	14.1200	14.5000	13.9075	14.3600	+2.792%	672,353	-4.248%
2025-05-06	13.7600	13.9800	13.4800	13.9700	+1.232%	492,863	-1.575%
2025-05-05	13.7400	13.8400	13.5200	13.8000	-1.779%	220,423	-0.362%
2025-05-02	13.7400	14.0600	13.5900	14.0500	+3.309%	315,312	-2.135%
2025-05-01	13.5800	13.8840	13.4500	13.6000	-1.019%	230,992	+1.103%
2025-04-30	13.9300	13.9300	13.4800	13.7400	-1.857%	381,673	+0.073%
2025-04-29	14.2100	14.3095	13.9200	14.0000	-2.029%	245,885	-1.786%
2025-04-28	14.1700	14.3100	14.0200	14.2900	+1.132%	217,901	-3.779%
2025-04-25	14.1500	14.3050	13.8300	14.1300	-1.533%	238,088	-2.689%
2025-04-24	14.3200	14.3850	13.9060	14.3500	+1.270%	411,246	-4.181%
2025-04-23	14.2500	14.3199	13.9900	14.1700	+0.998%	128,075	-2.964%
2025-04-22	13.7800	14.0500	13.7650	14.0300	+2.859%	304,949	-1.996%
2025-04-21	14.2000	14.3600	13.4400	13.6400	-3.672%	270,702	+0.806%
2025-04-17	13.9300	14.1900	13.8350	14.1600	+2.907%	780,074	-2.895%
2025-04-16	13.7000	13.9850	13.6000	13.7600	+0.438%	156,506	-0.073%
2025-04-15	13.6400	14.0100	13.6192	13.7000	-0.364%	326,185	+0.365%
2025-04-14	13.1000	13.9000	13.1000	13.7500	+5.526%	258,450	0.000%
2025-04-11	12.8400	13.1300	12.5100	13.0300	+1.717%	266,712	+5.526%
2025-04-10	13.0600	13.2213	12.5200	12.8100	-3.973%	413,778	+7.338%

document.getElementById("hgdnbt").onerror = function(){this.style.display='none';}; .dark-mode .qzF55B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qzF55B{ color: #333333; background-color: white; border: 2px solid #333333; }GELGenesis Energy, L.P.stock NYSE

GEL
Genesis Energy, L.P.
stock NYSE