The average closing price for Genesis Energy (GEL) in Q3 2023 was $8.89. It was up 5.9% in that time. The latest price is $17.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $9.34 | $9.75 | $9.27 | $9.35 | 602,700 |
September 28 2023 | $9.09 | $9.33 | $9.09 | $9.29 | 639,600 |
September 27 2023 | $9.19 | $9.34 | $9.06 | $9.29 | 588,000 |
September 26 2023 | $9.37 | $9.56 | $9.05 | $9.07 | 305,900 |
September 25 2023 | $9.14 | $9.71 | $9.10 | $9.48 | 1,860,100 |
September 22 2023 | $9.86 | $10.13 | $9.08 | $9.10 | 5,154,300 |
September 21 2023 | $9.95 | $10.04 | $9.77 | $9.77 | 831,300 |
September 20 2023 | $9.79 | $10.23 | $9.79 | $9.87 | 677,500 |
September 19 2023 | $9.88 | $9.97 | $9.76 | $9.77 | 575,300 |
September 18 2023 | $9.70 | $9.88 | $9.48 | $9.85 | 270,000 |
September 15 2023 | $9.74 | $9.78 | $9.62 | $9.62 | 1,006,800 |
September 14 2023 | $9.88 | $9.96 | $9.69 | $9.74 | 350,800 |
September 13 2023 | $9.77 | $9.97 | $9.75 | $9.87 | 266,300 |
September 12 2023 | $9.57 | $9.90 | $9.57 | $9.77 | 270,400 |
September 11 2023 | $9.60 | $9.77 | $9.45 | $9.54 | 987,600 |
September 08 2023 | $9.55 | $9.61 | $9.26 | $9.58 | 360,800 |
September 07 2023 | $9.36 | $9.53 | $9.23 | $9.47 | 312,000 |
September 06 2023 | $9.57 | $9.65 | $9.21 | $9.32 | 822,300 |
September 05 2023 | $9.29 | $9.57 | $9.29 | $9.51 | 370,900 |
September 01 2023 | $9.06 | $9.39 | $9.01 | $9.39 | 484,800 |
August 31 2023 | $8.89 | $9.05 | $8.82 | $8.96 | 305,400 |
August 30 2023 | $8.89 | $8.94 | $8.80 | $8.87 | 237,300 |
August 29 2023 | $8.88 | $8.93 | $8.66 | $8.91 | 252,400 |
August 28 2023 | $8.97 | $8.97 | $8.75 | $8.81 | 227,200 |
August 25 2023 | $8.50 | $8.94 | $8.49 | $8.90 | 278,000 |
Daily pricing data for Genesis Energy dates back to 11/27/1996, and may be incomplete.
