GEL - GENESIS ENERGY LP
16.67
-0.160 -0.960%
Share volume: 396,845
Last Updated: 04-20-2026
Transportation/Pipelines, Except Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$16.83
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $16.79 | $16.79 | $16.89 | $16.89 | $16.56 | $16.56 | $16.67 | $16.67 | 396,845 | $396,845.00 |
| 04-17-2026 | $17.08 | $17.08 | $17.08 | $17.08 | $16.66 | $16.66 | $16.83 | $16.83 | 315,722 | $315,722.00 |
| 04-16-2026 | $17.32 | $17.32 | $17.61 | $17.61 | $17.17 | $17.17 | $17.20 | $17.20 | 151,566 | $151,566.00 |
| 04-15-2026 | $17.12 | $17.12 | $17.43 | $17.43 | $16.99 | $16.99 | $17.26 | $17.26 | 127,189 | $127,189.00 |
| 04-14-2026 | $17.62 | $17.62 | $17.62 | $17.62 | $16.98 | $16.98 | $17.16 | $17.16 | 397,887 | $397,887.00 |
| 04-13-2026 | $17.90 | $17.90 | $17.93 | $17.93 | $17.48 | $17.48 | $17.58 | $17.58 | 100,413 | $100,413.00 |
| 04-10-2026 | $18.00 | $18.00 | $18.03 | $18.03 | $17.80 | $17.80 | $17.81 | $17.81 | 123,863 | $123,863.00 |
| 04-09-2026 | $17.74 | $17.74 | $17.99 | $17.99 | $17.53 | $17.53 | $17.95 | $17.95 | 188,760 | $188,760.00 |
| 04-08-2026 | $17.38 | $17.38 | $17.80 | $17.80 | $17.24 | $17.24 | $17.79 | $17.79 | 333,041 | $333,041.00 |
| 04-07-2026 | $17.56 | $17.56 | $17.81 | $17.81 | $17.35 | $17.35 | $17.50 | $17.50 | 319,567 | $319,567.00 |