Dark

GEL
Genesis Energy, L.P.
stock NYSE

At Close

Jul 1, 2026 3:59:51 PM EDT

14.04USD-0.917%(-0.13)150,810

12.17Bid 17.21Ask 5.04Spread

Pre-market

0.00USD-100.000%(-14.17)0

After-hours

Jul 1, 2026 4:10:30 PM EDT

14.07USD+0.214%(+0.03)18,899

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	14.3200	14.3800	14.0100	14.0400	-0.917%	150,810	0.000%
2026-06-30	14.0000	14.3200	14.0000	14.1700	+0.782%	219,055	-0.917%
2026-06-29	14.1000	14.2000	13.9003	14.0600	-0.354%	275,994	-0.142%
2026-06-26	14.0800	14.2200	13.9200	14.1100	+0.642%	194,890	-0.496%
2026-06-25	13.7500	14.6164	13.7500	14.0200	+1.081%	262,505	+0.143%
2026-06-24	14.1300	14.2500	13.8200	13.8700	-2.735%	543,727	+1.226%
2026-06-23	14.1600	14.4400	14.1600	14.2600	+0.352%	160,649	-1.543%
2026-06-22	14.5000	14.5000	14.0400	14.2100	-1.797%	378,402	-1.196%
2026-06-18	14.0600	14.9200	13.8000	14.4700	+2.045%	3,043,320	-2.972%
2026-06-17	14.3500	14.5900	13.9200	14.1800	-1.801%	594,366	-0.987%
2026-06-16	14.1600	14.4900	14.1200	14.4400	0.000%	349,230	-2.770%
2026-06-15	15.0500	15.0500	14.3500	14.4400	-4.560%	1,080,781	-2.770%
2026-06-12	15.6450	15.6450	14.8000	15.1300	-3.384%	726,997	-7.204%
2026-06-11	15.7000	15.8800	15.4700	15.6600	+0.707%	114,896	-10.345%
2026-06-10	15.5000	15.8300	15.4700	15.5500	+1.700%	120,164	-9.711%
2026-06-09	15.4200	15.5800	15.2800	15.2900	-1.164%	202,307	-8.175%
2026-06-08	15.7800	15.9400	15.3000	15.4700	-1.024%	96,985	-9.244%
2026-06-05	15.7600	15.7600	15.4000	15.6300	-0.192%	132,496	-10.173%
2026-06-04	15.2200	15.9700	15.2200	15.6600	+3.094%	331,935	-10.345%
2026-06-03	15.5500	15.8500	15.1900	15.1900	-2.315%	195,498	-7.571%
2026-06-02	15.0600	15.6200	15.0600	15.5500	+2.505%	291,331	-9.711%
2026-06-01	15.1500	15.4778	15.0900	15.1700	+0.931%	199,279	-7.449%
2026-05-29	15.2200	15.2900	14.9200	15.0300	-2.212%	315,561	-6.587%
2026-05-28	15.2600	15.4699	15.1900	15.3700	+1.118%	227,285	-8.653%
2026-05-27	15.4000	15.4200	15.1700	15.2000	-0.848%	356,533	-7.632%
2026-05-26	16.0600	16.2600	15.2600	15.3300	-5.253%	318,139	-8.415%
2026-05-22	16.5100	16.5100	16.1600	16.1800	-1.341%	127,326	-13.226%
2026-05-21	16.3700	16.4900	16.1401	16.4000	+0.306%	159,616	-14.390%
2026-05-20	16.3000	16.5500	16.1600	16.3500	-0.305%	212,123	-14.128%
2026-05-19	16.1300	16.4200	16.0000	16.4000	+0.985%	191,141	-14.390%
2026-05-18	16.2200	16.3800	16.0000	16.2400	+0.932%	290,914	-13.547%
2026-05-15	15.9600	16.3100	15.7800	16.0900	-0.062%	313,857	-12.741%
2026-05-14	15.8300	16.3000	15.6389	16.1000	+2.287%	286,550	-12.795%
2026-05-13	15.9000	15.9100	15.5500	15.7400	-0.380%	254,709	-10.801%
2026-05-12	15.8100	16.0350	15.6450	15.8000	+0.063%	520,643	-11.139%
2026-05-11	16.4300	16.4800	15.7400	15.7900	-3.543%	423,794	-11.083%
2026-05-08	16.3300	16.4000	16.0100	16.3700	-0.667%	416,226	-14.233%
2026-05-07	16.3000	16.4800	15.7450	16.4800	+0.365%	433,385	-14.806%
2026-05-06	16.6800	16.8700	16.2600	16.4200	-2.494%	272,195	-14.495%
2026-05-05	16.8800	17.0600	16.8400	16.8400	-0.414%	189,611	-16.627%
2026-05-04	16.9700	17.0600	16.8600	16.9100	-0.937%	141,475	-16.972%
2026-05-01	17.1800	17.3250	16.9200	17.0700	-1.840%	206,765	-17.750%
2026-04-30	16.8200	17.4000	16.8200	17.3900	+1.281%	475,850	-19.264%
2026-04-29	17.2900	17.4600	16.8300	17.1700	+0.409%	463,828	-18.229%
2026-04-28	17.0100	17.4200	16.8211	17.1000	+1.064%	214,266	-17.895%
2026-04-27	16.6800	17.0400	16.6800	16.9200	+0.894%	178,148	-17.021%
2026-04-24	16.8300	17.1100	16.7300	16.7700	-1.469%	287,847	-16.279%
2026-04-23	17.1500	17.3200	16.8400	17.0200	-0.816%	207,187	-17.509%
2026-04-22	17.2500	17.3900	16.9300	17.1600	-0.233%	354,740	-18.182%
2026-04-21	16.7800	17.6000	16.7100	17.2000	+3.179%	670,517	-18.372%
2026-04-20	16.7900	16.8900	16.5600	16.6700	-0.951%	396,846	-15.777%
2026-04-17	17.0800	17.0800	16.6600	16.8300	-2.151%	315,723	-16.578%
2026-04-16	17.3200	17.6100	17.1700	17.2000	-0.348%	151,567	-18.372%
2026-04-15	17.1200	17.4250	16.9900	17.2600	+0.583%	127,190	-18.656%
2026-04-14	17.6200	17.6200	16.9800	17.1600	-2.389%	397,887	-18.182%
2026-04-13	17.9000	17.9300	17.4800	17.5800	-1.291%	100,413	-20.137%
2026-04-10	18.0000	18.0300	17.8000	17.8100	-0.780%	123,864	-21.168%
2026-04-09	17.7400	17.9900	17.5300	17.9500	+0.899%	188,761	-21.783%
2026-04-08	17.3800	17.8000	17.2400	17.7900	+1.657%	333,042	-21.079%
2026-04-07	17.5600	17.8050	17.3450	17.5000	-0.794%	319,568	-19.771%
2026-04-06	17.5000	17.8000	17.1600	17.6400	+0.227%	322,260	-20.408%
2026-04-02	17.5800	17.7400	17.3500	17.6000	+0.571%	242,809	-20.227%
2026-04-01	17.8500	17.8500	17.4400	17.5000	-1.851%	282,648	-19.771%
2026-03-31	17.5800	18.1200	17.4600	17.8300	+0.451%	302,166	-21.256%
2026-03-30	18.0200	18.0200	17.5900	17.7500	-0.169%	606,085	-20.901%
2026-03-27	18.3400	18.3400	17.7800	17.7800	-2.788%	223,344	-21.035%
2026-03-26	18.2200	18.3400	17.9300	18.2900	+1.611%	351,208	-23.237%
2026-03-25	18.0100	18.2300	17.9100	18.0000	+0.390%	113,622	-22.000%
2026-03-24	17.8700	18.3000	17.8300	17.9300	+1.299%	280,556	-21.695%
2026-03-23	17.5800	17.7500	17.1900	17.7000	+0.454%	250,397	-20.678%
2026-03-20	17.5500	17.8199	17.4400	17.6200	+0.456%	610,543	-20.318%
2026-03-19	17.3800	17.7600	17.2100	17.5400	-0.057%	257,922	-19.954%
2026-03-18	17.7300	17.8600	17.5000	17.5500	-0.735%	478,971	-20.000%
2026-03-17	17.7000	17.9300	17.6300	17.6800	+0.398%	219,871	-20.588%
2026-03-16	17.7600	17.9400	17.5100	17.6100	-0.789%	226,987	-20.273%
2026-03-13	17.9200	17.9800	17.6000	17.7500	-0.560%	263,968	-20.901%
2026-03-12	17.9700	18.1400	17.7501	17.8500	-0.112%	364,452	-21.345%
2026-03-11	18.0000	18.2100	17.6100	17.8700	-0.223%	249,658	-21.433%
2026-03-10	18.0200	18.3450	17.8368	17.9100	-0.223%	153,777	-21.608%
2026-03-09	17.9800	18.3150	17.6900	17.9500	-0.774%	156,776	-21.783%
2026-03-06	18.4700	18.5600	17.9500	18.0900	-2.163%	151,988	-22.388%
2026-03-05	18.2600	18.6400	18.0600	18.4900	+0.380%	521,944	-24.067%
2026-03-04	18.0100	18.4200	17.8977	18.4200	+1.209%	142,834	-23.779%
2026-03-03	18.3200	18.3800	17.7900	18.2000	+0.275%	256,697	-22.857%
2026-03-02	18.4800	18.4800	17.9850	18.1500	+0.498%	272,113	-22.645%
2026-02-27	17.9000	18.0800	17.7500	18.0600	+1.233%	162,122	-22.259%
2026-02-26	17.4100	17.8900	17.4100	17.8400	+1.885%	162,250	-21.300%
2026-02-25	17.8900	17.8900	17.4200	17.5100	-1.073%	162,637	-19.817%
2026-02-24	18.1600	18.1600	17.5600	17.7000	-1.885%	273,581	-20.678%
2026-02-23	17.7200	18.1400	17.6300	18.0400	+2.268%	285,780	-22.173%
2026-02-20	17.6900	17.8200	17.5200	17.6400	-0.057%	136,373	-20.408%
2026-02-19	17.6300	17.9500	17.5300	17.6500	-0.113%	203,527	-20.453%
2026-02-18	17.6200	17.8100	17.4600	17.6700	+0.057%	241,417	-20.543%
2026-02-17	17.5000	17.7350	17.1900	17.6600	+0.684%	389,403	-20.498%
2026-02-13	17.1500	17.8700	17.1500	17.5400	+2.633%	476,572	-19.954%
2026-02-12	17.2000	17.2600	16.5250	17.0900	-1.669%	605,787	-17.847%
2026-02-11	17.5700	17.7500	17.3200	17.3800	0.000%	186,761	-19.217%
2026-02-10	17.2400	17.5500	17.0700	17.3800	+0.579%	273,619	-19.217%
2026-02-09	17.0100	17.6700	17.0001	17.2800	+0.524%	234,655	-18.750%
2026-02-06	17.5500	17.6600	17.0800	17.1900	-1.490%	144,928	-18.325%
2026-02-05	17.0400	17.4500	16.5600	17.4500	+0.692%	216,352	-19.542%
2026-02-04	17.1500	17.4300	16.9000	17.3300	+0.873%	392,244	-18.984%
2026-02-03	16.5300	17.2950	16.5300	17.1800	+4.820%	299,667	-18.277%
2026-02-02	16.4300	16.5850	16.2200	16.3900	-1.325%	314,511	-14.338%
2026-01-30	16.9700	17.1099	16.2800	16.6100	-4.044%	528,448	-15.473%
2026-01-29	17.4300	17.6000	17.0101	17.3100	+0.232%	181,320	-18.891%
2026-01-28	17.3400	17.4000	17.1600	17.2700	-0.289%	117,640	-18.703%
2026-01-27	16.9400	17.3600	16.8827	17.3200	+3.034%	248,638	-18.938%
2026-01-26	16.8300	17.1100	16.3300	16.8100	+0.298%	375,733	-16.478%
2026-01-23	16.6000	17.0300	16.5501	16.7600	+1.208%	101,323	-16.229%
2026-01-22	17.0900	17.0950	16.5400	16.5600	-2.416%	200,381	-15.217%
2026-01-21	17.1100	17.3200	16.9001	16.9700	+0.772%	215,887	-17.266%
2026-01-20	17.0100	17.1500	16.5400	16.8400	-1.808%	240,578	-16.627%
2026-01-16	17.0000	17.2300	16.9400	17.1500	+1.001%	225,920	-18.134%
2026-01-15	16.6000	17.0000	16.1401	16.9800	+2.351%	256,433	-17.314%
2026-01-14	16.5900	16.7800	16.4500	16.5900	+0.545%	209,384	-15.371%
2026-01-13	16.3200	16.6100	16.3100	16.5000	+1.289%	113,476	-14.909%
2026-01-12	15.9500	16.3500	15.8100	16.2900	+2.453%	140,828	-13.812%
2026-01-09	15.5200	15.9600	15.4600	15.9000	+2.448%	491,921	-11.698%
2026-01-08	15.2300	15.7200	15.2300	15.5200	+1.770%	195,236	-9.536%
2026-01-07	15.4400	15.7400	15.2500	15.2500	-1.358%	222,305	-7.934%
2026-01-06	15.8800	16.0400	15.4600	15.4600	-2.889%	337,169	-9.185%
2026-01-05	16.0000	16.0100	15.5800	15.9200	+0.252%	305,129	-11.809%
2026-01-02	15.6600	16.0800	15.4000	15.8800	+1.795%	327,277	-11.587%
2025-12-31	15.8200	15.8200	15.4800	15.6000	-1.141%	132,222	-10.000%
2025-12-30	15.5400	15.8400	15.5000	15.7800	+1.349%	191,940	-11.027%
2025-12-29	15.5800	15.9300	15.5700	15.5700	-0.128%	141,971	-9.827%
2025-12-26	15.5400	15.8500	15.3300	15.5900	-0.192%	175,498	-9.942%
2025-12-24	15.7200	15.9100	15.5001	15.6200	-2.008%	151,790	-10.115%
2025-12-23	15.6500	16.0400	15.3301	15.9400	+1.853%	148,450	-11.920%
2025-12-22	15.6600	15.7900	15.3154	15.6500	+0.903%	222,349	-10.288%
2025-12-19	15.9900	16.1100	15.3700	15.5100	-2.514%	1,003,749	-9.478%
2025-12-18	15.6300	15.9800	15.4147	15.9100	+1.922%	307,674	-11.754%
2025-12-17	15.4200	15.6600	15.1700	15.6100	+2.026%	224,841	-10.058%
2025-12-16	15.4700	15.5400	15.1400	15.3000	-2.174%	289,496	-8.235%
2025-12-15	15.8000	15.8000	15.3800	15.6400	-0.698%	165,542	-10.230%
2025-12-12	16.2800	16.2800	15.5200	15.7500	-2.537%	334,239	-10.857%
2025-12-11	15.1300	16.2400	15.1300	16.1600	+5.277%	486,200	-13.119%
2025-12-10	15.6200	15.6200	15.3300	15.3500	-1.476%	305,637	-8.534%
2025-12-09	15.9600	16.2887	15.5800	15.5800	-2.686%	209,195	-9.884%
2025-12-08	16.1600	16.2200	15.8601	16.0100	-0.621%	113,436	-12.305%
2025-12-05	16.0800	16.3800	15.8550	16.1100	-0.617%	254,328	-12.849%
2025-12-04	15.9400	16.3350	15.8667	16.2100	+2.078%	159,846	-13.387%
2025-12-03	15.2700	16.1000	15.2700	15.8800	+3.791%	260,768	-11.587%
2025-12-02	15.6200	15.6200	15.2100	15.3000	-1.608%	191,491	-8.235%
2025-12-01	15.4500	15.8200	15.4500	15.5500	-0.257%	174,428	-9.711%
2025-11-28	15.4000	15.6850	15.2501	15.5900	+1.168%	544,685	-9.942%
2025-11-26	15.6900	16.0300	15.2800	15.4100	-2.159%	266,074	-8.890%
2025-11-25	15.3100	15.8150	15.0850	15.7500	+4.374%	231,940	-10.857%
2025-11-24	15.0000	15.1200	14.7850	15.0900	+1.139%	192,396	-6.958%
2025-11-21	15.1800	15.2200	14.8706	14.9200	-1.257%	146,981	-5.898%
2025-11-20	15.4772	15.6900	14.9500	15.1100	-1.177%	228,236	-7.081%
2025-11-19	15.3300	15.4650	15.2000	15.2900	-1.036%	180,840	-8.175%
2025-11-18	15.5100	15.5500	15.2200	15.4500	-0.579%	160,998	-9.126%
2025-11-17	16.1200	16.1500	15.5400	15.5400	-2.996%	130,320	-9.653%
2025-11-14	15.8200	16.2000	15.3925	16.0200	+1.328%	187,344	-12.360%
2025-11-13	15.2000	15.9050	14.9300	15.8100	+2.863%	352,110	-11.195%
2025-11-12	15.4400	15.6350	15.2500	15.3700	-1.285%	373,230	-8.653%
2025-11-11	16.0900	16.4000	15.5300	15.5700	-3.352%	1,973,034	-9.827%
2025-11-10	16.3400	16.3400	16.0600	16.1100	-0.124%	1,274,097	-12.849%
2025-11-07	16.2500	16.3700	15.9801	16.1300	-0.555%	335,135	-12.957%
2025-11-06	16.0900	16.2650	15.9198	16.2200	+1.375%	390,682	-13.440%
2025-11-05	15.7200	16.1000	15.6850	16.0000	+2.106%	282,189	-12.250%
2025-11-04	15.9000	16.0200	15.5100	15.6700	-2.428%	324,377	-10.402%
2025-11-03	16.4400	16.4400	15.8100	16.0600	-1.834%	476,495	-12.578%
2025-10-31	16.0100	16.4500	15.7100	16.3600	+2.250%	370,842	-14.181%
2025-10-30	15.6700	16.0750	15.6700	16.0000	+0.125%	311,268	-12.250%
2025-10-29	16.0500	16.2600	15.7900	15.9800	-1.236%	287,884	-12.140%
2025-10-28	15.5700	16.2300	15.4900	16.1800	+3.585%	273,604	-13.226%
2025-10-27	15.8000	15.8700	15.3600	15.6200	-1.139%	241,727	-10.115%
2025-10-24	15.9400	16.1000	15.6650	15.8000	-0.441%	149,080	-11.139%
2025-10-23	15.7000	15.9800	15.4650	15.8700	+1.406%	160,922	-11.531%
2025-10-22	15.4400	15.6850	15.1000	15.6500	+1.756%	205,378	-10.288%
2025-10-21	15.4400	15.5800	15.0900	15.3800	-0.774%	180,071	-8.713%
2025-10-20	15.2200	15.5400	15.1200	15.5000	+2.649%	143,031	-9.419%
2025-10-17	15.0900	15.2023	14.9500	15.1000	+0.600%	210,320	-7.020%
2025-10-16	15.4900	15.4900	14.8450	15.0100	-3.286%	202,824	-6.462%
2025-10-15	15.4200	15.6450	15.2100	15.5200	+1.239%	201,074	-9.536%
2025-10-14	15.4300	15.5100	15.2490	15.3300	-1.478%	205,230	-8.415%
2025-10-13	15.2000	15.7000	15.0750	15.5600	+4.220%	293,975	-9.769%
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	-8.890%
2025-10-08	15.9700	16.0350	15.7700	15.9300	+0.632%	155,344	-11.864%
2025-10-07	16.1300	16.1900	15.5900	15.8300	-1.555%	332,599	-11.308%
2025-10-06	16.2600	16.3535	16.0800	16.0800	-0.802%	117,786	-12.687%
2025-10-03	16.3900	16.5400	16.1101	16.2100	+0.062%	248,336	-13.387%
2025-10-02	16.5300	16.5550	16.0900	16.2000	-1.996%	248,833	-13.333%
2025-10-01	16.5600	16.7950	16.5100	16.5300	-1.077%	156,139	-15.064%
2025-09-30	16.6100	16.7800	16.5900	16.7100	+0.542%	316,305	-15.978%
2025-09-29	16.5000	16.6700	16.3600	16.6200	+0.060%	103,069	-15.523%
2025-09-26	16.5900	16.7850	16.5900	16.6100	-0.120%	240,361	-15.473%
2025-09-25	16.4700	16.7100	16.4100	16.6300	+0.423%	108,391	-15.574%
2025-09-24	16.3500	16.7100	16.2600	16.5600	+0.608%	336,635	-15.217%
2025-09-23	16.3400	16.5150	16.2300	16.4600	+1.044%	291,109	-14.702%
2025-09-22	16.4900	16.5400	16.1200	16.2900	-1.511%	315,197	-13.812%
2025-09-19	16.7300	16.9600	16.4100	16.5400	-1.489%	377,648	-15.115%
2025-09-18	16.4400	16.9700	16.3900	16.7900	+2.628%	323,571	-16.379%
2025-09-17	15.9200	16.5300	15.8600	16.3600	+1.678%	304,984	-14.181%
2025-09-16	16.3500	16.3500	16.0300	16.0900	-0.618%	223,805	-12.741%
2025-09-15	16.6000	16.6500	16.1900	16.1900	-2.116%	543,947	-13.280%
2025-09-12	16.4500	16.6400	16.4300	16.5400	+0.364%	328,383	-15.115%
2025-09-11	16.6000	16.6600	16.3864	16.4800	-0.603%	265,163	-14.806%
2025-09-10	16.6900	17.0400	16.5800	16.5800	-1.251%	243,475	-15.320%
2025-09-09	16.4100	16.9000	16.2993	16.7900	+2.191%	1,130,112	-16.379%
2025-09-08	16.8600	16.8600	16.2300	16.4300	-1.084%	342,444	-14.547%
2025-09-05	16.7200	16.8050	16.1300	16.6100	-0.479%	484,955	-15.473%
2025-09-04	16.6300	16.7100	16.4050	16.6900	+0.180%	334,940	-15.878%
2025-09-03	16.5800	16.7600	16.5200	16.6600	-0.359%	296,652	-15.726%
2025-09-02	16.9000	16.9543	16.5900	16.7200	-1.589%	583,446	-16.029%
2025-08-29	17.2400	17.3650	16.9900	16.9900	-0.875%	1,845,910	-17.363%
2025-08-28	16.9600	17.2500	16.8400	17.1400	+1.240%	320,060	-18.086%
2025-08-27	16.8100	17.1200	16.6600	16.9300	+1.075%	493,779	-17.070%
2025-08-26	17.0100	17.1500	16.7300	16.7500	-1.529%	353,193	-16.179%
2025-08-25	17.1400	17.3900	16.9600	17.0100	-0.584%	237,100	-17.460%
2025-08-22	17.2100	17.4350	17.0900	17.1100	-0.581%	286,607	-17.943%
2025-08-21	17.0600	17.3900	17.0000	17.2100	+1.534%	444,693	-18.420%
2025-08-20	17.1800	17.2600	16.9500	16.9500	-1.339%	499,529	-17.168%
2025-08-19	17.2300	17.5200	17.1324	17.1800	-1.151%	483,370	-18.277%
2025-08-18	16.8100	17.3900	16.6300	17.3800	+2.840%	504,389	-19.217%
2025-08-15	16.8400	17.1500	16.6100	16.9000	+0.476%	314,312	-16.923%
2025-08-14	16.9400	17.0275	16.6600	16.8200	-1.001%	268,995	-16.528%
2025-08-13	16.7500	17.0200	16.4700	16.9900	+2.042%	380,751	-17.363%
2025-08-12	16.5400	16.7610	16.3600	16.6500	+0.120%	291,588	-15.676%
2025-08-11	16.7100	16.7224	16.4300	16.6300	-1.012%	329,751	-15.574%
2025-08-08	17.0500	17.2200	16.6000	16.8000	-1.754%	514,030	-16.429%
2025-08-07	17.0000	17.2400	16.9400	17.1000	+1.423%	156,871	-17.895%
2025-08-06	17.0600	17.4000	16.8000	16.8600	-1.404%	396,223	-16.726%
2025-08-05	17.0400	17.2000	16.6900	17.1000	+0.352%	493,596	-17.895%
2025-08-04	17.0200	17.3700	17.0200	17.0400	+0.118%	302,673	-17.606%
2025-08-01	17.3500	17.4200	16.7500	17.0200	-1.959%	521,635	-17.509%
2025-07-31	16.8900	17.7700	16.5000	17.3600	+4.139%	882,095	-19.124%
2025-07-30	16.5100	16.8300	16.2216	16.6700	+1.833%	621,644	-15.777%
2025-07-29	15.7600	16.4000	15.6800	16.3700	+3.937%	401,591	-14.233%
2025-07-28	15.8600	15.9600	15.6800	15.7500	-0.568%	391,129	-10.857%
2025-07-25	16.2600	16.2600	15.8400	15.8400	-1.676%	343,120	-11.364%
2025-07-24	16.4400	16.5300	16.1100	16.1100	-2.007%	225,479	-12.849%
2025-07-23	16.6500	16.7700	16.3900	16.4400	-1.792%	396,491	-14.599%
2025-07-22	16.5500	16.8300	16.3600	16.7400	+1.087%	256,887	-16.129%
2025-07-21	17.0400	17.0400	16.4700	16.5600	-2.301%	350,524	-15.217%
2025-07-18	16.8900	17.1000	16.7850	16.9500	+0.534%	239,747	-17.168%
2025-07-17	17.0900	17.2600	16.7200	16.8600	-1.634%	419,231	-16.726%
2025-07-16	17.2200	17.3100	17.0000	17.1400	+0.117%	821,785	-18.086%
2025-07-15	16.7500	17.2500	16.5700	17.1200	+1.122%	400,310	-17.991%
2025-07-14	17.1800	17.3100	16.8200	16.9300	-0.878%	1,224,587	-17.070%
2025-07-11	17.4000	17.4512	17.0650	17.0800	-1.952%	184,063	-17.799%
2025-07-10	17.3300	17.5600	17.2250	17.4200	-0.115%	304,864	-19.403%
2025-07-09	17.4800	17.5900	17.1849	17.4400	-0.229%	487,547	-19.495%
2025-07-08	17.4400	17.5800	17.2250	17.4800	+0.402%	606,875	-19.680%
2025-07-07	17.3800	17.4100	17.1000	17.4100	-0.343%	275,016	-19.357%
2025-07-03	17.4800	17.5000	17.3300	17.4700	+0.866%	108,324	-19.634%
2025-07-02	16.9000	17.4100	16.6700	17.3200	+3.403%	296,075	-18.938%
2025-07-01	17.2300	17.2300	16.6500	16.7500	-2.786%	365,856	-16.179%
2025-06-30	17.2800	17.3943	17.0001	17.2300	-0.749%	393,190	-18.514%
2025-06-27	17.1700	17.4300	17.1500	17.3600	+0.638%	320,077	-19.124%
2025-06-26	16.3800	17.3200	16.3700	17.2500	+5.183%	1,041,094	-18.609%
2025-06-25	16.9700	17.0800	16.3900	16.4000	-3.188%	840,027	-14.390%
2025-06-24	16.6600	17.2850	16.6500	16.9400	+1.559%	681,127	-17.119%
2025-06-23	16.8200	16.9000	16.5800	16.6800	+0.301%	337,647	-15.827%
2025-06-20	16.8000	16.9200	16.4200	16.6300	-0.479%	2,528,893	-15.574%
2025-06-18	16.6400	16.8300	16.1500	16.7100	+0.845%	1,032,113	-15.978%
2025-06-17	16.7000	16.7850	16.4600	16.5700	-0.421%	550,137	-15.269%
2025-06-16	16.7100	16.8750	16.5150	16.6400	-0.478%	460,902	-15.625%
2025-06-13	16.8500	16.9600	16.6000	16.7200	-0.179%	1,006,635	-16.029%
2025-06-12	16.7000	16.8400	16.6000	16.7500	+0.299%	464,475	-16.179%
2025-06-11	16.5500	16.8500	16.5000	16.7000	+1.151%	601,219	-15.928%
2025-06-10	16.6000	16.6800	16.4350	16.5100	+0.426%	442,539	-14.961%
2025-06-09	16.3200	16.6900	16.1350	16.4400	+0.305%	511,639	-14.599%
2025-06-06	15.7200	16.3900	15.7200	16.3900	+5.810%	428,381	-14.338%
2025-06-05	15.6700	15.7900	15.4500	15.4900	-0.578%	302,704	-9.361%
2025-06-04	15.9000	16.0399	15.5600	15.5800	-1.827%	232,019	-9.884%
2025-06-03	15.6800	16.0200	15.3400	15.8700	+0.063%	373,131	-11.531%
2025-06-02	15.9000	15.9550	15.6750	15.8600	+0.571%	337,824	-11.475%
2025-05-30	15.7400	15.9233	15.6700	15.7700	-0.063%	337,032	-10.970%
2025-05-29	16.4200	16.5466	15.7600	15.7800	-3.012%	611,364	-11.027%
2025-05-28	16.7900	16.7900	15.8400	16.2700	-2.866%	671,511	-13.706%
2025-05-27	16.3000	16.7900	16.1600	16.7500	+3.204%	663,320	-16.179%
2025-05-23	15.4900	16.2900	15.4400	16.2300	+3.640%	512,617	-13.494%
2025-05-22	15.3400	15.7400	15.1700	15.6600	+2.020%	430,420	-10.345%
2025-05-21	15.4300	15.5700	15.1000	15.3500	-0.968%	320,785	-8.534%
2025-05-20	15.1800	15.5800	15.1800	15.5000	+2.108%	318,120	-9.419%
2025-05-19	15.1600	15.2800	15.0400	15.1800	-1.043%	167,294	-7.510%
2025-05-16	15.4100	15.4700	15.1100	15.3400	+0.261%	211,417	-8.475%
2025-05-15	14.9300	15.5000	14.7300	15.3000	+0.990%	393,571	-8.235%
2025-05-14	15.3600	15.3600	14.8500	15.1500	-0.786%	204,541	-7.327%
2025-05-13	15.0000	15.3700	14.8900	15.2700	+1.868%	312,655	-8.055%
2025-05-12	14.9900	15.0300	14.3800	14.9900	+1.490%	371,829	-6.338%
2025-05-09	14.2000	14.8400	14.0300	14.7700	+5.878%	668,559	-4.942%
2025-05-08	14.0300	14.3850	13.2100	13.9500	-2.855%	1,529,519	+0.645%
2025-05-07	14.1200	14.5000	13.9075	14.3600	+2.792%	672,353	-2.228%
2025-05-06	13.7600	13.9800	13.4800	13.9700	+1.232%	492,863	+0.501%
2025-05-05	13.7400	13.8400	13.5200	13.8000	-1.779%	220,423	+1.739%
2025-05-02	13.7400	14.0600	13.5900	14.0500	+3.309%	315,312	-0.071%
2025-05-01	13.5800	13.8840	13.4500	13.6000	-1.019%	230,992	+3.235%
2025-04-30	13.9300	13.9300	13.4800	13.7400	-1.857%	381,673	+2.183%
2025-04-29	14.2100	14.3095	13.9200	14.0000	-2.029%	245,885	+0.286%
2025-04-28	14.1700	14.3100	14.0200	14.2900	+1.132%	217,901	-1.749%
2025-04-25	14.1500	14.3050	13.8300	14.1300	-1.533%	238,088	-0.637%
2025-04-24	14.3200	14.3850	13.9060	14.3500	+1.270%	411,246	-2.160%
2025-04-23	14.2500	14.3199	13.9900	14.1700	+0.998%	128,075	-0.917%
2025-04-22	13.7800	14.0500	13.7650	14.0300	+2.859%	304,949	+0.071%
2025-04-21	14.2000	14.3600	13.4400	13.6400	-3.672%	270,702	+2.933%
2025-04-17	13.9300	14.1900	13.8350	14.1600	+2.907%	780,074	-0.847%
2025-04-16	13.7000	13.9850	13.6000	13.7600	+0.438%	156,506	+2.035%
2025-04-15	13.6400	14.0100	13.6192	13.7000	-0.364%	326,185	+2.482%
2025-04-14	13.1000	13.9000	13.1000	13.7500	+5.526%	258,450	+2.109%
2025-04-11	12.8400	13.1300	12.5100	13.0300	+1.717%	266,712	+7.751%
2025-04-10	13.0600	13.2213	12.5200	12.8100	-3.973%	413,778	+9.602%
2025-04-09	12.3500	13.6400	11.8700	13.3400	+6.720%	1,313,921	+5.247%
2025-04-08	13.2200	13.3600	12.3700	12.5000	-2.114%	499,305	+12.320%
2025-04-07	12.4400	13.4800	12.3200	12.7700	-3.840%	892,992	+9.945%
2025-04-04	14.1500	14.6300	13.2400	13.2800	-10.391%	559,328	+5.723%
2025-04-03	15.2900	15.5100	14.7200	14.8200	-7.143%	834,876	-5.263%
2025-04-02	15.7700	16.0100	15.5840	15.9600	+0.949%	280,295	-12.030%
2025-04-01	15.8000	15.8200	15.3800	15.8100	+0.765%	268,702	-11.195%
2025-03-31	15.6500	15.7950	15.4300	15.6900	-0.127%	394,172	-10.516%
2025-03-28	15.6600	15.9700	15.2600	15.7100	-0.317%	296,964	-10.630%
2025-03-27	15.9300	16.0400	15.6300	15.7600	-0.756%	366,363	-10.914%
2025-03-26	16.0100	16.4400	15.8150	15.8800	-0.936%	390,928	-11.587%
2025-03-25	15.8900	16.3500	15.8099	16.0300	+2.102%	1,239,578	-12.414%
2025-03-24	15.5000	15.8700	15.4100	15.7000	+1.552%	743,764	-10.573%
2025-03-21	14.8900	15.4800	14.8900	15.4600	+2.724%	3,235,432	-9.185%
2025-03-20	14.9600	15.2700	14.6700	15.0500	+1.552%	829,398	-6.711%
2025-03-19	15.0000	15.1000	14.6700	14.8200	-1.068%	737,719	-5.263%
2025-03-18	14.0900	15.1800	14.0900	14.9800	+4.318%	1,241,205	-6.275%
2025-03-17	13.6400	14.5100	13.5600	14.3600	+8.377%	1,073,977	-2.228%
2025-03-14	13.0600	13.3900	13.0300	13.2500	+1.845%	728,107	+5.962%
2025-03-13	12.9800	13.2500	12.8400	13.0100	+0.077%	633,771	+7.917%
2025-03-12	13.2600	13.3000	12.9900	13.0000	-0.688%	584,468	+8.000%
2025-03-11	13.3100	13.3400	12.8400	13.0900	-1.282%	695,114	+7.257%
2025-03-10	13.0100	13.5400	13.0100	13.2600	+0.837%	733,104	+5.882%
2025-03-07	12.7500	13.4000	12.7500	13.1500	+2.096%	546,441	+6.768%
2025-03-06	12.7900	13.3100	12.7200	12.8800	0.000%	738,701	+9.006%
2025-03-05	13.1700	13.2100	12.6700	12.8800	-1.454%	493,878	+9.006%
2025-03-04	12.9000	13.3000	12.8300	13.0700	-1.060%	848,183	+7.422%
2025-03-03	13.6300	13.7700	12.9400	13.2100	+2.882%	2,468,159	+6.283%
2025-02-28	12.4000	12.8400	12.2450	12.8400	+4.305%	573,523	+9.346%
2025-02-27	12.3200	12.5100	12.2300	12.3100	+0.326%	291,667	+14.054%
2025-02-26	12.1800	12.3900	12.0600	12.2700	+1.826%	285,801	+14.425%
2025-02-25	12.1800	12.1900	11.7550	12.0500	-0.331%	419,298	+16.515%
2025-02-24	12.1100	12.1400	11.7400	12.0900	+0.666%	443,050	+16.129%
2025-02-21	12.3800	12.4250	11.9700	12.0100	-3.067%	267,558	+16.903%
2025-02-20	12.1600	12.4100	12.0800	12.3900	+1.060%	475,256	+13.317%
2025-02-19	12.2400	12.3300	11.9200	12.2600	-0.325%	322,456	+14.519%
2025-02-18	11.9500	12.3000	11.9400	12.3000	+3.623%	357,984	+14.146%
2025-02-14	11.9100	12.0000	11.7600	11.8700	-0.084%	564,437	+18.281%
2025-02-13	10.5100	11.9200	10.5100	11.8800	+14.121%	1,008,249	+18.182%
2025-02-12	10.4100	10.5800	10.2900	10.4100	-1.140%	459,074	+34.870%
2025-02-11	10.9500	11.0500	10.5000	10.5300	-3.571%	472,144	+33.333%
2025-02-10	11.1000	11.2750	10.8400	10.9200	-0.546%	1,502,151	+28.571%
2025-02-07	10.7700	10.9800	10.7400	10.9800	+1.573%	521,482	+27.869%
2025-02-06	11.0700	11.0700	10.7700	10.8100	-1.279%	653,670	+29.880%
2025-02-05	10.9100	10.9999	10.7200	10.9500	+1.201%	793,709	+28.219%
2025-02-04	10.5200	10.9500	10.5100	10.8200	+2.754%	717,964	+29.760%
2025-02-03	10.4500	10.8600	10.4000	10.5300	+0.095%	897,230	+33.333%
2025-01-31	10.7900	10.8800	10.5000	10.5200	-4.450%	952,240	+33.460%
2025-01-30	10.5500	11.0900	10.3100	11.0100	+5.158%	3,549,113	+27.520%
2025-01-29	10.6200	10.7100	10.3600	10.4700	-0.664%	432,872	+34.097%
2025-01-28	10.3000	10.5600	10.2800	10.5400	+1.737%	381,116	+33.207%
2025-01-27	10.6000	10.6000	10.3300	10.3600	-2.079%	419,999	+35.521%
2025-01-24	10.5300	10.7100	10.4700	10.5800	+0.858%	307,575	+32.703%
2025-01-23	10.4800	10.7100	10.2900	10.4900	+0.575%	421,493	+33.842%
2025-01-22	10.3900	10.6600	10.3000	10.4300	-0.382%	482,004	+34.612%
2025-01-21	10.8400	10.9100	10.3750	10.4700	-3.235%	815,073	+34.097%
2025-01-17	10.6800	10.8500	10.6300	10.8200	+1.121%	719,645	+29.760%
2025-01-16	10.4400	10.7400	10.4300	10.7000	+2.490%	723,136	+31.215%
2025-01-15	10.4400	10.5700	10.2500	10.4400	0.000%	457,340	+34.483%
2025-01-14	10.3500	10.5700	10.2700	10.4400	+1.261%	348,394	+34.483%
2025-01-13	10.3200	10.6105	10.1850	10.3100	-0.386%	248,022	+36.178%
2025-01-10	10.2100	10.4998	10.1550	10.3500	-0.097%	285,159	+35.652%
2025-01-08	10.5300	10.6500	10.2000	10.3600	-1.801%	322,061	+35.521%

document.getElementById("J0Whf8").onerror = function(){this.style.display='none';}; .dark-mode .Zxq8L6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zxq8L6{ color: #333333; background-color: white; border: 2px solid #333333; }GELGenesis Energy, L.P.stock NYSE

GEL
Genesis Energy, L.P.
stock NYSE