Genesis Energy, L.P. Common Units (NY:GEL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2025	13.70	13.98	13.60	13.76	156,506	+0.06(+0.44%)
Apr 15, 2025	13.64	14.01	13.62	13.70	326,185	-0.05(-0.36%)
Apr 14, 2025	13.10	13.90	13.10	13.75	258,450	+0.72(+5.53%)
Apr 11, 2025	12.84	13.13	12.51	13.03	266,712	+0.22(+1.72%)
Apr 10, 2025	13.06	13.22	12.52	12.81	413,778	-0.53(-3.97%)
Apr 09, 2025	12.35	13.64	11.87	13.34	1,313,921	+0.84(+6.72%)
Apr 08, 2025	13.22	13.36	12.37	12.50	499,295	-0.27(-2.11%)
Apr 07, 2025	12.44	13.38	12.32	12.77	892,992	-0.51(-3.84%)
Apr 04, 2025	14.15	14.63	13.24	13.28	559,328	-1.54(-10.39%)
Apr 03, 2025	15.29	15.51	14.72	14.82	834,874	-1.14(-7.14%)
Apr 02, 2025	15.77	16.01	15.58	15.96	280,091	+0.15(+0.95%)
Apr 01, 2025	15.80	15.82	15.38	15.81	268,702	+0.12(+0.76%)
Mar 31, 2025	15.65	15.79	15.43	15.69	394,172	-0.02(-0.13%)
Mar 28, 2025	15.66	15.97	15.26	15.71	296,964	-0.05(-0.32%)
Mar 27, 2025	15.93	16.04	15.63	15.76	366,363	-0.12(-0.76%)
Mar 26, 2025	16.01	16.44	15.81	15.88	395,673	-0.15(-0.94%)
Mar 25, 2025	15.89	16.35	15.81	16.03	1,243,107	+0.33(+2.10%)
Mar 24, 2025	15.50	15.87	15.41	15.70	749,363	+0.24(+1.55%)
Mar 21, 2025	14.89	15.48	14.89	15.46	3,398,701	+0.41(+2.72%)
Mar 20, 2025	14.96	15.27	14.67	15.05	830,956	+0.23(+1.55%)
Mar 19, 2025	15.00	15.10	14.67	14.82	741,105	-0.16(-1.07%)
Mar 18, 2025	14.09	15.18	14.09	14.98	1,332,980	+0.62(+4.32%)
Mar 17, 2025	13.64	14.51	13.56	14.36	1,074,784	+1.11(+8.38%)
Mar 14, 2025	13.06	13.39	13.03	13.25	847,913	+0.24(+1.84%)
Mar 13, 2025	12.98	13.25	12.84	13.01	643,475	+0.01(+0.08%)
Mar 12, 2025	13.26	13.30	12.99	13.00	614,633	-0.09(-0.69%)
Mar 11, 2025	13.31	13.34	12.84	13.09	699,341	-0.17(-1.28%)
Mar 10, 2025	13.01	13.54	13.01	13.26	736,256	+0.11(+0.84%)
Mar 07, 2025	12.75	13.40	12.75	13.15	560,349	+0.27(+2.10%)
Mar 06, 2025	12.79	13.31	12.72	12.88	782,008	+0.00(+0.00%)
Mar 05, 2025	13.17	13.21	12.67	12.88	538,486	-0.19(-1.45%)
Mar 04, 2025	12.90	13.30	12.83	13.07	852,224	-0.14(-1.06%)
Mar 03, 2025	13.63	13.77	12.94	13.21	2,454,412	+0.37(+2.88%)
Feb 28, 2025	12.40	12.84	12.24	12.84	584,998	+0.53(+4.31%)
Feb 27, 2025	12.32	12.51	12.23	12.31	295,705	+0.04(+0.33%)
Feb 26, 2025	12.18	12.39	12.06	12.27	286,657	+0.22(+1.83%)
Feb 25, 2025	12.18	12.19	11.76	12.05	480,655	-0.04(-0.33%)
Feb 24, 2025	12.11	12.14	11.74	12.09	443,049	+0.08(+0.67%)
Feb 21, 2025	12.38	12.43	11.97	12.01	267,558	-0.38(-3.07%)
Feb 20, 2025	12.16	12.41	12.08	12.39	491,375	+0.13(+1.06%)
Feb 19, 2025	12.24	12.33	11.92	12.26	341,521	-0.04(-0.33%)
Feb 18, 2025	11.95	12.30	11.94	12.30	362,869	+0.43(+3.62%)
Feb 14, 2025	11.91	12.00	11.76	11.87	566,488	-0.01(-0.08%)
Feb 13, 2025	10.51	11.92	10.51	11.88	1,010,900	+1.47(+14.12%)
Feb 12, 2025	10.41	10.58	10.29	10.41	480,346	-0.12(-1.14%)
Feb 11, 2025	10.95	11.05	10.50	10.53	480,939	-0.39(-3.57%)
Feb 10, 2025	11.10	11.28	10.84	10.92	1,504,565	-0.06(-0.55%)
Feb 07, 2025	10.77	10.98	10.74	10.98	548,894	+0.17(+1.57%)
Feb 06, 2025	11.07	11.07	10.77	10.81	666,233	-0.14(-1.28%)
Feb 05, 2025	10.91	11.00	10.72	10.95	807,842	+0.13(+1.20%)
Feb 04, 2025	10.52	10.95	10.51	10.82	728,583	+0.29(+2.75%)