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

Historical Prices For Genesis Energy, L.P. Common Units (GEL)

Date Range:

2025-02-28 - 2025-05-29

Date	Open	High	Low	Close	Volume	Adjusted Close
5/28/2025	16.79	16.79	15.84	16.27	671,511	16.27
5/27/2025	16.30	16.79	16.16	16.75	663,320	16.75
5/23/2025	15.49	16.29	15.44	16.23	512,617	16.23
5/22/2025	15.34	15.74	15.17	15.66	430,420	15.66
5/21/2025	15.43	15.57	15.10	15.35	320,785	15.35
5/20/2025	15.18	15.58	15.18	15.50	318,120	15.50
5/19/2025	15.16	15.28	15.04	15.18	167,294	15.18
5/16/2025	15.41	15.47	15.11	15.34	211,417	15.34
5/15/2025	14.93	15.50	14.73	15.30	393,571	15.30
5/14/2025	15.36	15.36	14.85	15.15	204,541	15.15
5/13/2025	15.00	15.37	14.89	15.27	312,629	15.27
5/12/2025	14.99	15.03	14.38	14.99	371,829	14.99
5/09/2025	14.20	14.84	14.03	14.77	668,559	14.77
5/08/2025	14.03	14.38	13.21	13.95	1,529,519	13.95
5/07/2025	14.12	14.50	13.91	14.36	672,353	14.36
5/06/2025	13.76	13.98	13.48	13.97	492,863	13.97
5/05/2025	13.74	13.84	13.52	13.80	220,423	13.80
5/02/2025	13.74	14.06	13.59	14.05	315,312	14.05
5/01/2025	13.58	13.88	13.45	13.60	230,989	13.60
4/30/2025	13.93	13.93	13.48	13.74	381,673	13.74
4/29/2025	14.21	14.31	13.92	14.00	245,885	14.00
4/28/2025	14.17	14.31	14.02	14.29	217,901	14.29
4/25/2025	14.15	14.30	13.83	14.13	238,088	14.13
4/24/2025	14.32	14.38	13.91	14.35	411,241	14.35
4/23/2025	14.25	14.32	13.99	14.17	128,075	14.17
4/22/2025	13.78	14.05	13.77	14.03	304,949	14.03
4/21/2025	14.20	14.36	13.44	13.64	270,702	13.64
4/17/2025	13.93	14.19	13.84	14.16	780,074	14.16
4/16/2025	13.70	13.98	13.60	13.76	156,506	13.76
4/15/2025	13.64	14.01	13.62	13.70	326,185	13.70
4/14/2025	13.10	13.90	13.10	13.75	258,450	13.75
4/11/2025	12.84	13.13	12.51	13.03	266,712	13.03
4/10/2025	13.06	13.22	12.52	12.81	413,778	12.81
4/09/2025	12.35	13.64	11.87	13.34	1,313,921	13.34
4/08/2025	13.22	13.36	12.37	12.50	499,295	12.50
4/07/2025	12.44	13.38	12.32	12.77	892,992	12.77
4/04/2025	14.15	14.63	13.24	13.28	559,328	13.28
4/03/2025	15.29	15.51	14.72	14.82	834,874	14.82
4/02/2025	15.77	16.01	15.58	15.96	280,091	15.96
4/01/2025	15.80	15.82	15.38	15.81	268,702	15.81
3/31/2025	15.65	15.79	15.43	15.69	394,172	15.69
3/28/2025	15.66	15.97	15.26	15.71	296,964	15.71
3/27/2025	15.93	16.04	15.63	15.76	366,363	15.76
3/26/2025	16.01	16.44	15.81	15.88	395,673	15.88
3/25/2025	15.89	16.35	15.81	16.03	1,243,107	16.03
3/24/2025	15.50	15.87	15.41	15.70	749,363	15.70
3/21/2025	14.89	15.48	14.89	15.46	3,398,701	15.46
3/20/2025	14.96	15.27	14.67	15.05	830,956	15.05
3/19/2025	15.00	15.10	14.67	14.82	741,105	14.82
3/18/2025	14.09	15.18	14.09	14.98	1,332,980	14.98
3/17/2025	13.64	14.51	13.56	14.36	1,074,784	14.36
3/14/2025	13.06	13.39	13.03	13.25	847,913	13.25
3/13/2025	12.98	13.25	12.84	13.01	643,475	13.01
3/12/2025	13.26	13.30	12.99	13.00	614,633	13.00
3/11/2025	13.31	13.34	12.84	13.09	699,341	13.09
3/10/2025	13.01	13.54	13.01	13.26	736,256	13.26
3/07/2025	12.75	13.40	12.75	13.15	560,349	13.15
3/06/2025	12.79	13.31	12.72	12.88	782,008	12.88
3/05/2025	13.17	13.21	12.67	12.88	538,486	12.88
3/04/2025	12.90	13.30	12.83	13.07	852,224	13.07
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