Genesis Energy, L.P. ( GEL) - Price History

Monthly price history for GEL (Genesis Energy, L.P.)

DateAdjusted priceReal price
June 2025 $15.86 $15.86
May 2025 $15.77 $15.77
April 2025 $13.74 $13.74
March 2025 $15.50 $15.69
February 2025 $12.69 $12.84
January 2025 $10.40 $10.52
December 2024 $9.84 $10.11
November 2024 $11.66 $11.98
October 2024 $11.01 $11.31
September 2024 $12.85 $13.37
August 2024 $13.32 $13.86
July 2024 $13.40 $13.94
June 2024 $13.60 $14.31
May 2024 $11.90 $12.52
April 2024 $11.25 $11.83
March 2024 $10.44 $11.12
February 2024 $10.82 $11.52
January 2024 $10.83 $11.53
December 2023 $10.74 $11.58
November 2023 $11.65 $12.56
October 2023 $10.28 $11.08
September 2023 $9.44 $10.32
August 2023 $9.05 $9.89
July 2023 $8.96 $9.79
June 2023 $8.60 $9.55
May 2023 $8.69 $9.65
April 2023 $10.05 $11.16
March 2023 $10 $11.26
February 2023 $10.28 $11.57
January 2023 $10.03 $11.29
December 2022 $8.96 $10.21
November 2022 $9.27 $10.57
October 2022 $10.08 $11.49
September 2022 $7.96 $9.20
August 2022 $10.03 $11.58
July 2022 $8.65 $9.99
June 2022 $6.82 $8.02
May 2022 $10.42 $12.24
April 2022 $9.34 $10.98
March 2022 $9.83 $11.71
February 2022 $10.03 $11.95
January 2022 $9.48 $11.29
December 2021 $8.86 $10.71
November 2021 $8.35 $10.09
October 2021 $9.02 $10.90
September 2021 $8.14 $9.97
August 2021 $6.44 $7.89
July 2021 $8.18 $10.02
June 2021 $9.34 $11.61
May 2021 $7.51 $9.34
April 2021 $7.39 $9.19
March 2021 $7.40 $9.34
February 2021 $6.25 $7.89
January 2021 $4.93 $6.23
December 2020 $4.79 $6.21
November 2020 $4.96 $6.43
October 2020 $3.24 $4.20
September 2020 $3.36 $4.50
August 2020 $3.99 $5.35
July 2020 $4.97 $6.67
June 2020 $5.27 $7.22
May 2020 $5.85 $8.02
April 2020 $4.36 $5.98
March 2020 $2.79 $3.92
February 2020 $7.07 $9.93
January 2020 $12.72 $17.87
December 2019 $14.16 $20.48
November 2019 $13.15 $19.01
October 2019 $13.95 $20.17
September 2019 $14.46 $21.47
August 2019 $13.96 $20.74
July 2019 $15.38 $22.85
June 2019 $14.40 $21.90
May 2019 $14.35 $21.82
April 2019 $14.58 $22.18
March 2019 $14.95 $23.30
February 2019 $13.83 $21.55
January 2019 $13.43 $20.92
December 2018 $11.55 $18.47
November 2018 $13.79 $22.05
October 2018 $13.83 $22.11
September 2018 $14.51 $23.78
August 2018 $14.60 $23.93
July 2018 $14.03 $22.99
June 2018 $13.06 $21.91
May 2018 $13.09 $21.96
April 2018 $12.48 $20.95
March 2018 $11.46 $19.71
February 2018 $11.61 $19.96
January 2018 $13.39 $23.03
December 2017 $12.72 $22.35
November 2017 $12.22 $21.47
October 2017 $13.25 $23.29
September 2017 $14.68 $26.35
August 2017 $14.88 $26.70
July 2017 $16.83 $30.20
June 2017 $17.26 $31.73
May 2017 $16.97 $31.19
April 2017 $17.05 $31.34
March 2017 $17.25 $32.42
February 2017 $18 $33.84
January 2017 $19.30 $36.27
December 2016 $18.80 $36.02
November 2016 $18.24 $34.94
October 2016 $18.24 $34.93
September 2016 $19.45 $37.97
August 2016 $18.33 $35.79
July 2016 $18.63 $36.38
June 2016 $19.29 $38.37
May 2016 $18.94 $37.67
April 2016 $16.30 $32.42
March 2016 $15.66 $31.79
February 2016 $12.62 $25.61
January 2016 $14 $28.42
December 2015 $17.70 $36.74
November 2015 $18.95 $39.35
October 2015 $19.42 $40.31
September 2015 $18.16 $38.34
August 2015 $20.68 $43.66
July 2015 $21.03 $44.39
June 2015 $20.51 $43.89
May 2015 $22.72 $48.63
April 2015 $23.23 $49.71
March 2015 $21.69 $47
February 2015 $21.23 $46
January 2015 $20 $43.33
December 2014 $19.32 $42.42
November 2014 $20.05 $44.03
October 2014 $21.85 $47.98
September 2014 $23.68 $52.64
August 2014 $25.06 $55.70
July 2014 $23.61 $52.49
June 2014 $24.95 $56.04
May 2014 $25.38 $57
April 2014 $24.67 $55.42
March 2014 $23.89 $54.20
February 2014 $24.24 $55
January 2014 $24.26 $55.03
December 2013 $22.94 $52.57
November 2013 $22.64 $51.88
October 2013 $22.24 $50.96
September 2013 $21.63 $50.07
August 2013 $21.02 $48.67
July 2013 $21.53 $49.85
June 2013 $22.16 $51.83
May 2013 $21.44 $50.15
April 2013 $20.55 $48.07
March 2013 $20.40 $43.84
February 2013 $19.44 $41.77
January 2013 $17.05 $36.63
December 2012 $14.93 $32.47
November 2012 $14.99 $32.61
October 2012 $13.47 $29.30
September 2012 $13.85 $30.57
August 2012 $13.31 $29.38
July 2012 $12.59 $27.79
June 2012 $11.80 $26.43
May 2012 $11.67 $26.15
April 2012 $12.56 $28.14
March 2012 $12.29 $27.94
February 2012 $12.36 $28.10
January 2012 $11.24 $25.56
December 2011 $11.04 $25.49
November 2011 $10.28 $23.72
October 2011 $10.22 $23.99
September 2011 $9.38 $22.01
August 2011 $9.59 $22.50
July 2011 $9.86 $23.53
June 2011 $10.39 $24.78
May 2011 $10.46 $24.94
April 2011 $10.64 $25.38
March 2011 $10.64 $257.36
February 2011 $10.97 $265.27
January 2011 $10.42 $252
December 2010 $9.78 $240
November 2010 $9.05 $222.09
October 2010 $9.40 $230.82
September 2010 $8.58 $213.82
August 2010 $7.71 $192.27
July 2010 $7.51 $187.18
June 2010 $6.86 $174.09
May 2010 $6.33 $160.73
April 2010 $7.03 $178.55
March 2010 $6.85 $177.18
February 2010 $6.96 $180.09
January 2010 $6.79 $178.82
December 2009 $6.52 $171.82
November 2009 $5.96 $156.91
October 2009 $5.59 $147.27
September 2009 $5.44 $146.27
August 2009 $5.27 $141.73
July 2009 $5.08 $136.55
June 2009 $4.20 $115.64
May 2009 $4.30 $118.27
April 2009 $3.98 $109.73
March 2009 $3.29 $93
February 2009 $3.25 $91.82
January 2009 $3.48 $98.55
December 2008 $2.71 $79
November 2008 $3.17 $92.27
October 2008 $4.06 $118.18
September 2008 $4.35 $129.91
August 2008 $5.54 $165.45
July 2008 $5.53 $168
June 2008 $5.52 $167.73
May 2008 $6.31 $191.73
April 2008 $5.67 $174.91
March 2008 $5.55 $171.27
February 2008 $6.34 $195.45
January 2008 $6.23 $194.73
December 2007 $6.83 $213.64
November 2007 $6.46 $201.82
October 2007 $7.34 $231.82
September 2007 $8.01 $253.18
August 2007 $8.49 $268.18
July 2007 $10.06 $320
June 2007 $9.97 $317.09
May 2007 $10.09 $320.91
April 2007 $8.63 $276.45
March 2007 $6.06 $194
February 2007 $5.58 $178.64
January 2007 $5.56 $180
December 2006 $5.47 $177.09
November 2006 $5.51 $178.55
October 2006 $4.80 $155.45
September 2006 $4.34 $142.09
August 2006 $4.78 $156.64
July 2006 $3.77 $123.64
June 2006 $3.83 $127.09
May 2006 $3.29 $109.18
April 2006 $3.35 $111.36
March 2006 $3.37 $113.45
February 2006 $3.13 $105.45
January 2006 $3.27 $111.82
December 2005 $3.10 $105.91
November 2005 $3 $102.73
October 2005 $2.64 $91.82
September 2005 $3.04 $105.45
August 2005 $2.79 $96.73
July 2005 $2.95 $102.36
June 2005 $2.43 $85.36
May 2005 $2.43 $85.45
April 2005 $2.42 $85
March 2005 $2.26 $80.91
February 2005 $2.90 $103.64
January 2005 $2.90 $103.82
December 2004 $3.16 $114.55
November 2004 $3.07 $111.09
October 2004 $2.98 $109.18
September 2004 $2.79 $102.27
August 2004 $2.79 $102.18
July 2004 $3.09 $113.18
June 2004 $2.76 $102.27
May 2004 $2.47 $91.82
April 2004 $2.49 $92.36
March 2004 $3.01 $113.18
February 2004 $2.53 $95.27
January 2004 $2.60 $98.09
December 2003 $2.33 $89.09
November 2003 $2.18 $83.27
October 2003 $2.13 $81.27
September 2003 $1.66 $63.64
August 2003 $1.38 $53.18
July 2003 $1.48 $56.82
June 2003 $1.43 $55.46
May 2003 $1.48 $57.46
April 2003 $1.13 $43.64
March 2003 $1.09 $42.73
February 2003 $1.30 $50.82
January 2003 $1.13 $44.09
December 2002 $1.12 $43.64
November 2002 $1 $40.91
October 2002 $1.04 $42.73
September 2002 $1.02 $41.82
August 2002 $1.15 $47.27
July 2002 $0.68 $27.73
June 2002 $0.85 $34.64
May 2002 $0.90 $36.82
April 2002 $0.42 $17.27
March 2002 $0.64 $26.36
February 2002 $0.68 $27.73
January 2002 $0.74 $30.09
December 2001 $0.86 $35.46
November 2001 $1.09 $44.54
October 2001 $0.98 $40
September 2001 $1.25 $52.91
August 2001 $1.29 $54.46
July 2001 $1.11 $46.73
June 2001 $0.89 $39.09
May 2001 $0.96 $42.27
April 2001 $1.18 $51.82
March 2001 $1.20 $54.54
February 2001 $1.07 $48.64
January 2001 $1.02 $46.36
December 2000 $0.70 $32.96
November 2000 $0.79 $39.77
October 2000 $0.83 $41.48
September 2000 $1.14 $61.93
August 2000 $1.11 $60.23
July 2000 $1.09 $59.09
June 2000 $1.07 $62.50
May 2000 $0.80 $46.59
April 2000 $1.48 $86.36
March 2000 $1.37 $84.09
February 2000 $1.20 $73.86
January 2000 $1.43 $87.50
December 1999 $1.14 $73.30
November 1999 $1.13 $72.73
October 1999 $1.52 $97.73
September 1999 $1.67 $111.93
August 1999 $1.84 $123.30
July 1999 $1.96 $131.82
June 1999 $1.95 $135.23
May 1999 $1.85 $128.41
April 1999 $1.88 $130.68
March 1999 $1.90 $136.36
February 1999 $1.74 $125
January 1999 $1.85 $132.95
December 1998 $1.77 $131.25
November 1998 $2.19 $162.50
October 1998 $2.18 $161.36
September 1998 $1.83 $139.77
August 1998 $1.64 $125
July 1998 $1.96 $149.43
June 1998 $2.03 $159.09
May 1998 $2.01 $157.95
April 1998 $2.16 $169.89
March 1998 $2.15 $172.73
February 1998 $2.16 $173.86
January 1998 $2.25 $181.25
December 1997 $1.80 $148.86
November 1997 $2.19 $181.25
October 1997 $2.28 $188.64
September 1997 $2.20 $185.80
August 1997 $2.16 $182.39
July 1997 $2.15 $181.82
June 1997 $2.08 $180.68
May 1997 $2.12 $184.09
April 1997 $1.99 $172.73
March 1997 $2.07 $192.05
February 1997 $2.06 $190.91
January 1997 $2.05 $189.77
December 1996 $2.01 $186.36
November 1996 $2.05 $189.77

GEL

Price: $16.64

52 week price:
9.86
16.79

Dividend Yield: 5.63%

5-year range yield:
4.17%
15.96%

Forward Dividend Yield: 3.97%

Payout Ratio: -461.54%

Dividend Per Share: 0.66 USD

Earnings Per Share: -1.69 USD

P/E Ratio: -9.22

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Midstream

Volume: 8543

Ebitda: 141.2 million

Market Capitalization: 1.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR5: -16.74%

DGR10: -7.74%

DGR20: 6.77%

Links: