MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEL — Genesis Energy, L.P.
NYSEGenesis Energy, L.P.
$14.05
+0.37(+2.70%)
- O
- 13.67
- H
- 14.13
- L
- 13.67
- V
- 173.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.05
Period Return+0.14%
Period High$18.64
Period Low$13.21
Avg Daily Volume341.4K
Total Trading Days365
GEL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.67 | $14.13 | $13.67 | $14.05 | +$0.37 | +2.70% | 173,980 | $14.03 | $13.67 $14.13 |
| Oct 1, 2026 | $13.69 | $14.08 | $13.55 | $13.68 | $-0.08 | -0.58% | 784,988 | $13.68 | $13.55 $14.08 |
| Sep 30, 2026 | $13.83 | $13.83 | $13.63 | $13.76 | $-0.06 | -0.43% | 256,242 | $13.72 | $13.63 $13.83 |
| Sep 29, 2026 | $13.95 | $13.97 | $13.75 | $13.82 | $-0.24 | -1.71% | 332,486 | $13.83 | $13.75 $13.97 |
| Sep 28, 2026 | $14.31 | $14.31 | $13.94 | $14.06 | $-0.11 | -0.78% | 224,149 | $14.04 | $13.94 $14.31 |
| Sep 25, 2026 | $14.35 | $14.43 | $14.12 | $14.17 | $-0.16 | -1.12% | 189,121 | $14.21 | $14.12 $14.43 |
| Sep 24, 2026 | $14.79 | $14.79 | $14.32 | $14.33 | $-0.33 | -2.25% | 246,465 | $14.50 | $14.32 $14.79 |
| Sep 23, 2026 | $14.79 | $14.87 | $14.66 | $14.66 | +$0.02 | +0.14% | 163,506 | $14.72 | $14.66 $14.87 |
| Sep 22, 2026 | $14.96 | $15.32 | $14.60 | $14.64 | $-0.39 | -2.59% | 795,730 | $14.73 | $14.60 $15.32 |
| Sep 21, 2026 | $14.72 | $15.08 | $14.72 | $15.03 | +$0.38 | +2.59% | 325,358 | $14.97 | $14.72 $15.08 |
| Sep 18, 2026 | $15.20 | $15.26 | $14.47 | $14.65 | $-0.53 | -3.49% | 883,097 | $14.72 | $14.47 $15.26 |
| Sep 17, 2026 | $15.32 | $15.57 | $15.16 | $15.18 | $-0.14 | -0.91% | 203,097 | $15.25 | $15.16 $15.57 |
| Sep 16, 2026 | $15.30 | $15.55 | $15.10 | $15.32 | $-0.01 | -0.07% | 167,126 | $15.31 | $15.10 $15.55 |
| Sep 15, 2026 | $15.39 | $15.51 | $15.31 | $15.33 | $-0.10 | -0.65% | 178,703 | $15.39 | $15.31 $15.51 |
| Sep 14, 2026 | $15.64 | $15.77 | $15.35 | $15.43 | $-0.16 | -1.03% | 464,428 | $15.45 | $15.35 $15.77 |
| Sep 11, 2026 | $15.70 | $15.84 | $15.45 | $15.59 | $-0.27 | -1.70% | 167,127 | $15.64 | $15.45 $15.84 |
| Sep 10, 2026 | $15.80 | $15.99 | $15.62 | $15.86 | +$0.18 | +1.15% | 516,533 | $15.82 | $15.62 $15.99 |
| Sep 9, 2026 | $16.00 | $16.29 | $15.65 | $15.68 | $-0.12 | -0.76% | 460,101 | $15.79 | $15.65 $16.29 |
| Sep 8, 2026 | $15.79 | $16.06 | $15.78 | $15.80 | $-0.05 | -0.32% | 278,669 | $15.89 | $15.78 $16.06 |
| Sep 4, 2026 | $16.17 | $16.22 | $15.80 | $15.85 | $-0.33 | -2.04% | 357,956 | $15.94 | $15.80 $16.22 |
| Sep 3, 2026 | $16.29 | $16.46 | $16.14 | $16.18 | $-0.07 | -0.43% | 205,858 | $16.29 | $16.14 $16.46 |
| Sep 2, 2026 | $16.63 | $16.67 | $16.20 | $16.25 | $-0.32 | -1.93% | 364,930 | $16.32 | $16.20 $16.67 |
| Sep 1, 2026 | $16.45 | $16.61 | $16.13 | $16.57 | +$0.25 | +1.53% | 201,591 | $16.38 | $16.13 $16.61 |
| Aug 31, 2026 | $16.12 | $16.47 | $16.10 | $16.32 | +$0.26 | +1.62% | 147,434 | $16.31 | $16.10 $16.47 |
| Aug 28, 2026 | $16.50 | $16.50 | $16.02 | $16.06 | $-0.34 | -2.07% | 154,821 | $16.18 | $16.02 $16.50 |
| Aug 27, 2026 | $16.29 | $16.45 | $15.97 | $16.40 | $-0.04 | -0.24% | 86,837 | $16.27 | $15.97 $16.45 |
| Aug 26, 2026 | $16.15 | $16.44 | $16.15 | $16.44 | +$0.34 | +2.11% | 193,084 | $16.35 | $16.15 $16.44 |
| Aug 25, 2026 | $16.13 | $16.19 | $16.01 | $16.10 | $-0.05 | -0.31% | 162,494 | $16.11 | $16.01 $16.19 |
| Aug 24, 2026 | $16.20 | $16.21 | $16.04 | $16.15 | $-0.05 | -0.31% | 84,394 | $16.15 | $16.04 $16.21 |
| Aug 21, 2026 | $16.04 | $16.28 | $15.91 | $16.20 | +$0.16 | +1.00% | 144,451 | $16.12 | $15.91 $16.28 |