Historical Stock Price
| Home |
| Free Dividend Report |
| GEL Dividend History |
| GEL Historical Stock Prices |
| Preferred Stock Newsletter |
| GEL Options Chain |
| Stock Message Boards |
Genesis Energy L.P. (GEL) has the following price history information. Looking back at GEL historical stock prices for the last five trading days, on April 11, 2024, GEL opened at $11.60, traded as high as $12.03 and as low as $11.56, and closed at $11.98. Trading volume was a total of 259.20K shares. On April 12, 2024, GEL opened at $12.08, traded as high as $12.08 and as low as $11.78, and closed at $11.80. Trading volume was a total of 484.50K shares. On April 15, 2024, GEL opened at $11.97, traded as high as $12.02 and as low as $11.65, and closed at $11.73. Trading volume was a total of 340.60K shares. On April 16, 2024, GEL opened at $11.75, traded as high as $11.96 and as low as $11.61, and closed at $11.84. Trading volume was a total of 315.00K shares. On April 17, 2024, GEL opened at $11.84, traded as high as $11.95 and as low as $11.61, and closed at $11.77. Trading volume was a total of 462.80K shares.
GEL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Genesis Energy L.P. shares, starting with a $10,000 purchase of GEL, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $56.04 | ||
| End price/share: | $11.77 | ||
| Starting shares: | 178.44 | ||
| Ending shares: | 378.17 | ||
| Dividends reinvested/share: | $16.79 | ||
| Total return: | -55.49% | ||
| Average Annual Total Return: | -7.78% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $4,450.86 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $56.04 | ||
| End price/share: | $11.77 | ||
| Dividends collected/share: | $16.79 | ||
| Total return: | -49.04% | ||
| Average Annual Total Return: | -6.52% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $5,097.39 | ||
| Years: | 9.99 | ||
 | |||||
| GEL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $11.60 | $12.03 | $11.56 | $11.98 | 259.20K |
| 04/12/2024 | $12.08 | $12.08 | $11.78 | $11.80 | 484.50K |
| 04/15/2024 | $11.97 | $12.02 | $11.65 | $11.73 | 340.60K |
| 04/16/2024 | $11.75 | $11.96 | $11.61 | $11.84 | 315.00K |
| 04/17/2024 | $11.84 | $11.95 | $11.61 | $11.77 | 462.80K |
|
| About Genesis Energy L.P. |
| Genesis Energy is a holding company. Through its subsidiaries, Co. is focused on the midstream segment of the crude oil and natural gas industry in the Gulf of Mexico and the Gulf Coast region of the U.S. Co. provides an integrated suite of services to refiners, crude oil and natural gas producers, and industrial and commercial enterprises and has a portfolio of assets, including pipelines, offshore hub and junction platforms, refinery-related plants, storage tanks and terminals, railcars, rail unloading facilities, and trucks. Co.'s segments are: offshore pipeline transportation, sodium minerals and sulfur services, onshore facilities and transportation and marine transportation. |
| GEL Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $11.98 |
| 04/12/2024 | $11.80 |
| 04/15/2024 | $11.73 |
| 04/16/2024 | $11.84 |
| 04/17/2024 | $11.77 |
| Energy Historical Prices |
| GEL is categorized under the Energy sector; below are some other companies in the same sector:
GEOS Historical Stock Prices Also explore: GEL shares outstanding history
|
Free GEL Email Alerts:
GEL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.