NYSE:GEL
Genesis Energy LP Stock Price (Quote)
$12.90
-0.0300 (-0.232%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.54 | $13.42 | Thursday, 16th May 2024 GEL stock ended at $12.90. This is 0.232% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 2.27% from a day low at $12.75 to a day high of $13.04. |
90 days | $10.14 | $13.42 | |
52 weeks | $8.05 | $13.42 |
Date | Open | High | Low | Close | Volume |
Dec 21, 2023 | $12.22 | $12.48 | $12.10 | $12.18 | 197 434 |
Dec 20, 2023 | $12.08 | $12.36 | $12.08 | $12.28 | 326 896 |
Dec 19, 2023 | $12.00 | $12.22 | $12.00 | $12.10 | 301 590 |
Dec 18, 2023 | $11.75 | $12.03 | $11.74 | $12.02 | 575 373 |
Dec 15, 2023 | $11.77 | $12.08 | $11.61 | $11.61 | 3 013 175 |
Dec 14, 2023 | $11.57 | $11.94 | $11.50 | $11.85 | 805 263 |
Dec 13, 2023 | $11.28 | $11.67 | $11.27 | $11.59 | 521 739 |
Dec 12, 2023 | $11.30 | $11.42 | $11.07 | $11.31 | 456 453 |
Dec 11, 2023 | $12.25 | $12.25 | $11.39 | $11.53 | 738 964 |
Dec 08, 2023 | $12.43 | $12.62 | $12.24 | $12.28 | 466 122 |
Dec 07, 2023 | $12.34 | $12.44 | $12.20 | $12.32 | 354 256 |
Dec 06, 2023 | $12.51 | $12.67 | $12.24 | $12.26 | 578 082 |
Dec 05, 2023 | $12.47 | $12.61 | $12.24 | $12.47 | 284 989 |
Dec 04, 2023 | $12.68 | $12.78 | $12.37 | $12.56 | 479 890 |
Dec 01, 2023 | $12.51 | $12.69 | $12.46 | $12.67 | 574 295 |
Nov 30, 2023 | $12.10 | $12.56 | $12.01 | $12.56 | 940 239 |
Nov 29, 2023 | $11.86 | $12.23 | $11.79 | $12.10 | 742 629 |
Nov 28, 2023 | $11.81 | $11.90 | $11.68 | $11.74 | 262 003 |
Nov 27, 2023 | $11.72 | $11.92 | $11.72 | $11.83 | 272 435 |
Nov 24, 2023 | $11.60 | $11.89 | $11.60 | $11.82 | 144 291 |
Nov 22, 2023 | $11.24 | $11.59 | $11.23 | $11.58 | 209 989 |
Nov 21, 2023 | $11.65 | $11.73 | $11.36 | $11.40 | 282 795 |
Nov 20, 2023 | $12.00 | $12.00 | $11.42 | $11.61 | 403 939 |
Nov 17, 2023 | $11.62 | $12.00 | $11.57 | $12.00 | 332 732 |
Nov 16, 2023 | $11.54 | $11.60 | $11.33 | $11.48 | 276 877 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GEL stock historical prices to predict future price movements?
Trend Analysis: Examine the GEL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GEL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.