NYSE:GEL
Genesis Energy LP Stock Price (Quote)
$12.25
+0.480 (+4.08%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.25 | $12.60 | Thursday, 2nd May 2024 GEL stock ended at $12.25. This is 4.08% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.59% from a day low at $11.60 to a day high of $12.37. |
| 90 days | $10.01 | $12.60 | |
| 52 weeks | $8.05 | $12.78 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $11.77 | $12.37 | $11.60 | $12.25 | 546 817 |
| May 01, 2024 | $11.89 | $11.98 | $11.66 | $11.77 | 242 364 |
| Apr 30, 2024 | $12.21 | $12.22 | $11.77 | $11.83 | 186 002 |
| Apr 29, 2024 | $12.17 | $12.28 | $12.04 | $12.17 | 146 694 |
| Apr 26, 2024 | $12.24 | $12.36 | $12.17 | $12.36 | 424 620 |
| Apr 25, 2024 | $12.49 | $12.49 | $12.19 | $12.28 | 273 507 |
| Apr 24, 2024 | $12.33 | $12.60 | $12.21 | $12.51 | 480 171 |
| Apr 23, 2024 | $12.28 | $12.48 | $12.18 | $12.31 | 340 354 |
| Apr 22, 2024 | $11.74 | $12.43 | $11.54 | $12.27 | 619 884 |
| Apr 19, 2024 | $11.84 | $12.17 | $11.65 | $11.80 | 361 980 |
| Apr 18, 2024 | $11.78 | $11.91 | $11.57 | $11.80 | 342 830 |
| Apr 17, 2024 | $11.84 | $11.95 | $11.61 | $11.77 | 426 266 |
| Apr 16, 2024 | $11.75 | $11.96 | $11.61 | $11.84 | 302 632 |
| Apr 15, 2024 | $11.97 | $12.02 | $11.65 | $11.73 | 227 745 |
| Apr 12, 2024 | $12.08 | $12.08 | $11.78 | $11.80 | 479 462 |
| Apr 11, 2024 | $11.60 | $12.03 | $11.56 | $11.98 | 250 203 |
| Apr 10, 2024 | $11.54 | $11.74 | $11.41 | $11.56 | 413 937 |
| Apr 09, 2024 | $11.91 | $11.91 | $11.31 | $11.33 | 366 918 |
| Apr 08, 2024 | $11.95 | $12.04 | $11.84 | $11.92 | 533 705 |
| Apr 05, 2024 | $11.90 | $12.09 | $11.57 | $12.00 | 363 814 |
| Apr 04, 2024 | $11.69 | $12.19 | $11.60 | $11.86 | 548 003 |
| Apr 03, 2024 | $11.59 | $11.69 | $11.35 | $11.69 | 250 902 |
| Apr 02, 2024 | $11.37 | $11.67 | $11.25 | $11.56 | 331 166 |
| Apr 01, 2024 | $11.20 | $11.36 | $10.94 | $11.35 | 332 807 |
| Mar 28, 2024 | $11.03 | $11.12 | $10.85 | $11.12 | 366 250 |
