Get the Stockscreener App
12.36
0.65%
+0.08
Genesis Energy L.P. Stock (GEL) Price History
The historical daily chart and data for Genesis Energy L.P. stock (GEL), show that the latest closing stock price as of April 26, 2024, is $12.36.
- Genesis Energy L.P. all-time high stock price is $57.47, occurred on June 05, 2014.
- The lowest Genesis Energy L.P. stock price recorded was $2.58 on March 18, 2020. Since then, Genesis Energy L.P.'s stock price has risen over 379.07% to $12.36 now.
- The 52-week high stock price for GEL is $12.78, representing a 3.40% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for GEL is $8.05, indicating a -34.87% decrease from the current share price, occurred on August 07, 2023.
- The closing price of Genesis Energy L.P. (GEL) stock in the beginning of 2023 was $11.34. The stock closed the year at $10.21, a loss of over -9.96% for the year.
The table below shows more information about GEL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $12.36 | $12.17 | $0.19 | 464,922.0 | +0.65% |
| Apr 25, 2024 | $12.49 | $12.19 | $0.30 | 274,247.0 | -1.84% |
| Apr 24, 2024 | $12.60 | $12.21 | $0.39 | 484,297.0 | +1.62% |
| Apr 23, 2024 | $12.48 | $12.18 | $0.2999 | 338,444.0 | +0.33% |
| Apr 22, 2024 | $12.44 | $11.54 | $0.90 | 741,020.0 | +3.98% |
| Apr 19, 2024 | $12.17 | $11.65 | $0.52 | 386,239.0 | +0.00% |
| Apr 18, 2024 | $11.91 | $11.57 | $0.34 | 342,832.0 | +0.25% |
| Apr 17, 2024 | $11.95 | $11.61 | $0.335 | 426,666.0 | -0.59% |
| Apr 16, 2024 | $11.96 | $11.61 | $0.35 | 304,925.0 | +0.94% |
| Apr 15, 2024 | $12.02 | $11.65 | $0.37 | 340,596.0 | -0.59% |
| Apr 12, 2024 | $12.08 | $11.78 | $0.30 | 484,074.0 | -1.50% |
| Apr 11, 2024 | $12.03 | $11.56 | $0.47 | 259,189.0 | +3.63% |
| Apr 10, 2024 | $11.74 | $11.41 | $0.3299 | 443,994.0 | +2.03% |
| Apr 09, 2024 | $11.91 | $11.31 | $0.60 | 417,930.0 | -5.11% |
| Apr 08, 2024 | $12.04 | $11.84 | $0.195 | 533,705.0 | -0.50% |
| Apr 05, 2024 | $12.09 | $11.57 | $0.5213 | 421,754.0 | +1.18% |
| Apr 04, 2024 | $12.20 | $11.60 | $0.60 | 548,003.0 | +1.45% |
| Apr 03, 2024 | $11.69 | $11.35 | $0.345 | 282,715.0 | +1.12% |
| Apr 02, 2024 | $11.67 | $11.25 | $0.42 | 366,305.0 | +1.85% |
| Apr 01, 2024 | $11.36 | $10.94 | $0.42 | 336,249.0 | +2.07% |
Genesis Energy L.P. Stock (GEL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genesis Energy L.P. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GEL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genesis Energy L.P. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genesis Energy L.P. Stock (GEL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $12.60 | $10.94 | $1.66 | 8,663,028.0 | +11.15% |
| Mar, 2024 | $11.94 | $10.14 | $1.80 | 7,262,016.0 | -3.47% |
| Feb, 2024 | $11.93 | $10.01 | $1.92 | 8,421,940.0 | -0.09% |
| Jan, 2024 | $12.49 | $11.34 | $1.15 | 5,428,576.0 | -0.43% |
Genesis Energy L.P. Stock (GEL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.78 | $11.07 | $1.71 | 11,524,727.0 | -7.80% |
| Nov, 2023 | $12.56 | $10.93 | $1.63 | 11,089,328.0 | +13.36% |
| Oct, 2023 | $11.63 | $9.77 | $1.86 | 8,740,629.0 | +7.36% |
| Sep, 2023 | $11.29 | $9.95 | $1.34 | 16,707,380.0 | +4.35% |
| Aug, 2023 | $9.99 | $8.05 | $1.94 | 17,350,491.0 | +1.02% |
| Jul, 2023 | $10.08 | $9.24 | $0.84 | 6,047,411.0 | +2.51% |
| Jun, 2023 | $10.41 | $9.12 | $1.29 | 12,882,034.0 | -1.04% |
| May, 2023 | $11.20 | $9.57 | $1.62 | 8,317,867.0 | -13.53% |
| Apr, 2023 | $11.71 | $10.31 | $1.40 | 4,989,585.0 | -0.89% |
| Mar, 2023 | $12.15 | $10.22 | $1.93 | 8,702,581.0 | -2.68% |
| Feb, 2023 | $11.94 | $10.61 | $1.33 | 7,016,198.0 | +2.48% |
| Jan, 2023 | $11.94 | $9.53 | $2.41 | 6,179,949.0 | +10.58% |
Genesis Energy L.P. Stock (GEL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.80 | $9.10 | $1.70 | 15,803,465.0 | -3.41% |
| Nov, 2022 | $11.79 | $9.97 | $1.82 | 12,029,600.0 | -8.01% |
| Oct, 2022 | $11.89 | $9.39 | $2.50 | 14,627,390.0 | +24.89% |
| Sep, 2022 | $12.37 | $9.01 | $3.36 | 9,936,562.0 | -20.55% |
| Aug, 2022 | $12.79 | $9.17 | $3.62 | 12,230,090.0 | +15.92% |
| Jul, 2022 | $10.44 | $7.80 | $2.64 | 13,503,264.0 | +24.56% |
| Jun, 2022 | $12.95 | $7.61 | $5.34 | 11,769,767.0 | -34.48% |
| May, 2022 | $12.70 | $9.86 | $2.84 | 8,972,067.0 | +11.48% |
| Apr, 2022 | $13.34 | $10.74 | $2.60 | 8,949,837.0 | -6.23% |
| Mar, 2022 | $13.44 | $10.85 | $2.59 | 18,806,638.0 | -2.01% |
| Feb, 2022 | $12.47 | $10.62 | $1.85 | 14,865,495.0 | +5.85% |
| Jan, 2022 | $12.48 | $9.71 | $2.77 | 13,667,718.0 | +5.42% |
0.70%
0.03%
Cap:
|
Volume (24h):