Get the Stockscreener App
11.80
0.08%
-0.010
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 November 27, 2024, is $11.80.
- 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 357.36% to $11.80 now.
- The 52-week high stock price for GEL is $15.17, representing a 28.56% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for GEL is $10.01, indicating a -15.17% decrease from the current share price, occurred on February 15, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $12.00 | $11.72 | $0.28 | 244,932.0 | -0.08% |
| Nov 26, 2024 | $11.82 | $11.64 | $0.185 | 373,496.0 | +0.60% |
| Nov 25, 2024 | $11.80 | $11.38 | $0.42 | 593,416.0 | -0.34% |
| Nov 22, 2024 | $11.81 | $11.44 | $0.37 | 480,901.0 | +1.55% |
| Nov 21, 2024 | $11.64 | $11.35 | $0.29 | 369,534.0 | +0.35% |
| Nov 20, 2024 | $11.82 | $11.38 | $0.445 | 485,828.0 | -1.37% |
| Nov 19, 2024 | $11.90 | $11.63 | $0.27 | 512,696.0 | -1.84% |
| Nov 18, 2024 | $12.00 | $11.60 | $0.40 | 404,782.0 | +1.27% |
| Nov 15, 2024 | $11.85 | $11.41 | $0.44 | 479,123.0 | +2.34% |
| Nov 14, 2024 | $11.53 | $11.15 | $0.375 | 310,850.0 | +3.13% |
| Nov 13, 2024 | $11.25 | $10.77 | $0.48 | 388,331.0 | +3.52% |
| Nov 12, 2024 | $11.31 | $10.75 | $0.56 | 486,890.0 | -4.00% |
| Nov 11, 2024 | $11.37 | $11.11 | $0.2644 | 583,526.0 | -0.71% |
| Nov 08, 2024 | $11.66 | $11.18 | $0.48 | 1,071,831.0 | -2.58% |
| Nov 07, 2024 | $11.72 | $11.53 | $0.186 | 276,614.0 | -0.17% |
| Nov 06, 2024 | $11.74 | $11.41 | $0.335 | 514,112.0 | +3.84% |
| Nov 05, 2024 | $11.21 | $10.71 | $0.50 | 584,988.0 | +3.80% |
| Nov 04, 2024 | $11.00 | $10.73 | $0.27 | 957,912.0 | -2.26% |
| Nov 01, 2024 | $11.40 | $10.98 | $0.42 | 1,201,543.0 | -2.30% |
| Oct 31, 2024 | $12.62 | $11.12 | $1.50 | 2,428,076.0 | -12.26% |
| Oct 30, 2024 | $13.08 | $12.87 | $0.21 | 372,848.0 | -0.69% |
| Oct 29, 2024 | $13.01 | $12.84 | $0.17 | 314,617.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $12.00 | $10.71 | $1.29 | 10,566,237.0 | +4.33% |
| Oct, 2024 | $13.84 | $11.12 | $2.72 | 8,300,531.0 | -15.41% |
| Sep, 2024 | $13.82 | $12.75 | $1.07 | 6,101,157.0 | -3.54% |
| Aug, 2024 | $14.09 | $12.40 | $1.69 | 9,666,716.0 | -0.57% |
| Jul, 2024 | $15.17 | $13.83 | $1.34 | 4,388,971.0 | -2.59% |
| Jun, 2024 | $14.40 | $12.15 | $2.25 | 7,581,160.0 | +14.30% |
| May, 2024 | $13.42 | $11.60 | $1.82 | 9,452,897.0 | +5.83% |
| Apr, 2024 | $12.60 | $10.94 | $1.66 | 8,531,012.0 | +6.38% |
| 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% |
0.99%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):