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

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

Date Range:

2025-01-21 - 2025-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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	13.25	13.28	559,328	13.28
4/03/2025	15.29	15.51	14.72	14.82	834,864	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	395,473	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
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