The average closing price for Genesis Energy (GEL) in Q3 2023 was $8.80. It was up 5.9% in that time. The latest price is $15.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $9.24 | $9.65 | $9.17 | $9.25 | 602,700 |
September 28 2023 | $8.99 | $9.23 | $8.99 | $9.20 | 639,600 |
September 27 2023 | $9.09 | $9.24 | $8.97 | $9.19 | 588,000 |
September 26 2023 | $9.27 | $9.46 | $8.96 | $8.97 | 305,900 |
September 25 2023 | $9.05 | $9.61 | $9.01 | $9.38 | 1,860,100 |
September 22 2023 | $9.75 | $10.02 | $8.98 | $9.00 | 5,154,300 |
September 21 2023 | $9.84 | $9.93 | $9.67 | $9.67 | 831,300 |
September 20 2023 | $9.69 | $10.12 | $9.69 | $9.77 | 677,500 |
September 19 2023 | $9.78 | $9.87 | $9.66 | $9.67 | 575,300 |
September 18 2023 | $9.60 | $9.78 | $9.38 | $9.75 | 270,000 |
September 15 2023 | $9.64 | $9.68 | $9.52 | $9.52 | 1,006,800 |
September 14 2023 | $9.78 | $9.85 | $9.59 | $9.64 | 350,800 |
September 13 2023 | $9.67 | $9.86 | $9.65 | $9.77 | 266,300 |
September 12 2023 | $9.47 | $9.80 | $9.47 | $9.67 | 270,400 |
September 11 2023 | $9.50 | $9.67 | $9.35 | $9.44 | 987,600 |
September 08 2023 | $9.45 | $9.51 | $9.16 | $9.49 | 360,800 |
September 07 2023 | $9.26 | $9.43 | $9.14 | $9.37 | 312,000 |
September 06 2023 | $9.47 | $9.55 | $9.12 | $9.23 | 822,300 |
September 05 2023 | $9.20 | $9.47 | $9.19 | $9.41 | 370,900 |
September 01 2023 | $8.97 | $9.29 | $8.92 | $9.29 | 484,800 |
August 31 2023 | $8.80 | $8.96 | $8.73 | $8.87 | 305,400 |
August 30 2023 | $8.80 | $8.85 | $8.71 | $8.78 | 237,300 |
August 29 2023 | $8.79 | $8.84 | $8.57 | $8.82 | 252,400 |
August 28 2023 | $8.88 | $8.88 | $8.66 | $8.71 | 227,200 |
August 25 2023 | $8.41 | $8.85 | $8.40 | $8.80 | 278,000 |
Daily pricing data for Genesis Energy dates back to 11/27/1996, and may be incomplete.
