GEL - GENESIS ENERGY LP
18.49
0.070 0.379%
Share volume: 521,943
Last Updated: 03-05-2026
Transportation/Pipelines, Except Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$18.42
0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $18.26 | $18.26 | $18.64 | $18.64 | $18.06 | $18.06 | $18.49 | $18.49 | 521,943 | $521,943.00 |
| 03-04-2026 | $18.01 | $18.01 | $18.42 | $18.42 | $17.90 | $17.90 | $18.42 | $18.42 | 142,834 | $142,834.00 |
| 03-03-2026 | $18.32 | $18.32 | $18.38 | $18.38 | $17.79 | $17.79 | $18.20 | $18.20 | 256,696 | $256,696.00 |
| 03-02-2026 | $18.48 | $18.48 | $18.48 | $18.48 | $17.99 | $17.99 | $18.15 | $18.15 | 272,113 | $272,113.00 |
| 02-27-2026 | $17.90 | $17.90 | $18.08 | $18.08 | $17.75 | $17.75 | $18.06 | $18.06 | 162,122 | $162,122.00 |
| 02-26-2026 | $17.41 | $17.41 | $17.89 | $17.89 | $17.41 | $17.41 | $17.84 | $17.84 | 162,250 | $162,250.00 |
| 02-25-2026 | $17.89 | $17.89 | $17.89 | $17.89 | $17.42 | $17.42 | $17.51 | $17.51 | 162,636 | $162,636.00 |
| 02-24-2026 | $18.16 | $18.16 | $18.16 | $18.16 | $17.56 | $17.56 | $17.70 | $17.70 | 273,580 | $273,580.00 |
| 02-23-2026 | $17.72 | $17.72 | $18.14 | $18.14 | $17.63 | $17.63 | $18.04 | $18.04 | 285,779 | $285,779.00 |
| 02-20-2026 | $17.69 | $17.69 | $17.82 | $17.82 | $17.52 | $17.52 | $17.64 | $17.64 | 136,373 | $136,373.00 |