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

13.07Last Price

-0.14 (-1.06%)Change

Genesis Energy LP is a publicly traded master limited partnership that primarily operates in the energy sector

The company is engaged in the transportation, processing, and storage of various energy products, including crude oil, natural gas, and petroleum products. Its operations encompass a variety of services, including pipeline transportation, terminaling and storage, as well as marketing and trading of refined products. Genesis Energy is committed to providing essential infrastructure and logistics solutions that support energy producers and consumers, while also focusing on sustainability and safety in its operations.

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	13.63	13.77	12.94	13.21	2,454,412	13.21
2/28/2025	12.40	12.84	12.24	12.84	584,998	12.84
2/27/2025	12.32	12.51	12.23	12.31	295,705	12.31
2/26/2025	12.18	12.39	12.06	12.27	286,657	12.27
2/25/2025	12.18	12.19	11.76	12.05	480,655	12.05
2/24/2025	12.11	12.14	11.74	12.09	443,049	12.09
2/21/2025	12.38	12.43	11.97	12.01	267,558	12.01
2/20/2025	12.16	12.41	12.08	12.39	491,375	12.39
2/19/2025	12.24	12.33	11.92	12.26	341,521	12.26
2/18/2025	11.95	12.30	11.94	12.30	362,869	12.30
2/14/2025	11.91	12.00	11.76	11.87	566,488	11.87
2/13/2025	10.51	11.92	10.51	11.88	1,010,900	11.88
2/12/2025	10.41	10.58	10.29	10.41	480,346	10.41
2/11/2025	10.95	11.05	10.50	10.53	480,939	10.53
2/10/2025	11.10	11.28	10.84	10.92	1,504,565	10.92
2/07/2025	10.77	10.98	10.74	10.98	548,894	10.98
2/06/2025	11.07	11.07	10.77	10.81	666,233	10.81
2/05/2025	10.91	11.00	10.72	10.95	807,842	10.95
2/04/2025	10.52	10.95	10.51	10.82	728,583	10.82
2/03/2025	10.45	10.86	10.40	10.53	965,958	10.53
1/31/2025	10.79	10.88	10.50	10.52	1,027,562	10.52
1/30/2025	10.55	11.09	10.31	11.01	3,622,339	10.85
1/29/2025	10.62	10.71	10.36	10.47	436,695	10.31
1/28/2025	10.30	10.56	10.28	10.54	422,243	10.38
1/27/2025	10.60	10.60	10.33	10.36	431,776	10.20
1/24/2025	10.53	10.71	10.47	10.58	385,889	10.42
1/23/2025	10.48	10.71	10.29	10.49	561,521	10.33
1/22/2025	10.39	10.66	10.30	10.43	496,030	10.27
1/21/2025	10.84	10.91	10.38	10.47	842,037	10.31
1/17/2025	10.68	10.85	10.63	10.82	732,051	10.66
1/16/2025	10.44	10.74	10.43	10.70	723,123	10.54
1/15/2025	10.44	10.57	10.25	10.44	466,171	10.28
1/14/2025	10.35	10.57	10.27	10.44	348,816	10.28
1/13/2025	10.32	10.61	10.19	10.31	251,674	10.16
1/10/2025	10.21	10.50	10.15	10.35	297,470	10.19
1/08/2025	10.53	10.65	10.20	10.36	330,330	10.20
1/07/2025	10.48	10.59	10.29	10.55	279,187	10.39
1/06/2025	10.42	10.55	10.37	10.51	191,206	10.35
1/03/2025	10.50	10.70	10.31	10.39	865,859	10.23
1/02/2025	10.24	10.56	10.16	10.55	954,762	10.39
12/31/2024	10.03	0.00	10.11	10.11	0	9.96
12/30/2024	10.04	10.15	9.96	10.03	622,016	9.88
12/27/2024	9.98	10.20	9.94	10.19	486,882	10.04
12/26/2024	10.26	10.33	10.01	10.09	227,862	9.94
12/24/2024	10.17	10.36	10.13	10.35	115,791	10.19
12/23/2024	10.15	10.18	9.88	10.08	367,650	9.93
12/20/2024	9.92	10.13	9.86	10.00	1,290,986	9.85
12/19/2024	10.41	10.46	9.95	9.96	235,929	9.81
12/18/2024	10.31	10.51	10.13	10.13	1,618,464	9.98
12/17/2024	10.25	10.39	10.18	10.31	1,532,703	10.16
12/16/2024	10.64	10.69	10.25	10.27	323,255	10.12
12/13/2024	10.83	11.00	10.54	10.59	630,091	10.43
12/12/2024	11.00	11.27	10.90	10.91	188,922	10.75
12/11/2024	10.77	11.23	10.77	11.03	646,137	10.86
12/10/2024	10.95	11.11	10.63	10.78	908,514	10.62
12/09/2024	11.01	11.24	10.82	10.82	305,728	10.66
12/06/2024	11.35	11.43	11.03	11.04	516,844	10.87
12/05/2024	11.25	11.47	11.22	11.39	216,617	11.22