The average closing price for Genesis Energy (GEL) in Q3 2023 was $8.98. It was up 5.9% in that time. The latest price is $17.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $9.43 | $9.85 | $9.36 | $9.44 | 602,700 |
September 28 2023 | $9.18 | $9.42 | $9.18 | $9.39 | 639,600 |
September 27 2023 | $9.28 | $9.43 | $9.15 | $9.38 | 588,000 |
September 26 2023 | $9.46 | $9.65 | $9.14 | $9.16 | 305,900 |
September 25 2023 | $9.23 | $9.81 | $9.20 | $9.57 | 1,860,100 |
September 22 2023 | $9.95 | $10.23 | $9.17 | $9.19 | 5,154,300 |
September 21 2023 | $10.05 | $10.14 | $9.86 | $9.87 | 831,300 |
September 20 2023 | $9.89 | $10.33 | $9.89 | $9.97 | 677,500 |
September 19 2023 | $9.98 | $10.07 | $9.85 | $9.86 | 575,300 |
September 18 2023 | $9.80 | $9.98 | $9.57 | $9.95 | 270,000 |
September 15 2023 | $9.84 | $9.88 | $9.72 | $9.72 | 1,006,800 |
September 14 2023 | $9.98 | $10.06 | $9.79 | $9.84 | 350,800 |
September 13 2023 | $9.86 | $10.06 | $9.85 | $9.97 | 266,300 |
September 12 2023 | $9.66 | $10.00 | $9.66 | $9.87 | 270,400 |
September 11 2023 | $9.70 | $9.87 | $9.54 | $9.63 | 987,600 |
September 08 2023 | $9.64 | $9.71 | $9.35 | $9.68 | 360,800 |
September 07 2023 | $9.45 | $9.63 | $9.32 | $9.56 | 312,000 |
September 06 2023 | $9.66 | $9.74 | $9.31 | $9.42 | 822,300 |
September 05 2023 | $9.39 | $9.66 | $9.38 | $9.61 | 370,900 |
September 01 2023 | $9.15 | $9.48 | $9.10 | $9.48 | 484,800 |
August 31 2023 | $8.98 | $9.14 | $8.91 | $9.05 | 305,400 |
August 30 2023 | $8.98 | $9.03 | $8.88 | $8.96 | 237,300 |
August 29 2023 | $8.97 | $9.02 | $8.75 | $9.00 | 252,400 |
August 28 2023 | $9.06 | $9.06 | $8.84 | $8.89 | 227,200 |
August 25 2023 | $8.58 | $9.03 | $8.57 | $8.99 | 278,000 |
Daily pricing data for Genesis Energy dates back to 11/27/1996, and may be incomplete.
