Genesis Energy L.P. - Unit - Price History
Monthly price history for GEL (Genesis Energy L.P. - Unit)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2021 | 8.20 USD | 8.20 USD |
| August 2021 | 7.89 USD | 7.89 USD |
| July 2021 | 10.02 USD | 10.02 USD |
| June 2021 | 11.44 USD | 11.61 USD |
| May 2021 | 9.20 USD | 9.34 USD |
| April 2021 | 9.05 USD | 9.19 USD |
| March 2021 | 9.06 USD | 9.34 USD |
| February 2021 | 7.65 USD | 7.89 USD |
| January 2021 | 6.04 USD | 6.23 USD |
| December 2020 | 5.87 USD | 6.21 USD |
| November 2020 | 6.08 USD | 6.43 USD |
| October 2020 | 3.97 USD | 4.20 USD |
| September 2020 | 4.11 USD | 4.50 USD |
| August 2020 | 4.88 USD | 5.35 USD |
| July 2020 | 6.09 USD | 6.67 USD |
| June 2020 | 6.45 USD | 7.22 USD |
| May 2020 | 7.17 USD | 8.02 USD |
| April 2020 | 5.35 USD | 5.98 USD |
| March 2020 | 3.42 USD | 3.92 USD |
| February 2020 | 8.66 USD | 9.93 USD |
| January 2020 | 15.58 USD | 17.87 USD |
| December 2019 | 17.34 USD | 20.48 USD |
| November 2019 | 16.10 USD | 19.01 USD |
| October 2019 | 17.08 USD | 20.17 USD |
| September 2019 | 17.70 USD | 21.47 USD |
| August 2019 | 17.10 USD | 20.74 USD |
| July 2019 | 18.84 USD | 22.85 USD |
| June 2019 | 17.63 USD | 21.90 USD |
| May 2019 | 17.57 USD | 21.82 USD |
| April 2019 | 17.86 USD | 22.18 USD |
| March 2019 | 18.31 USD | 23.30 USD |
| February 2019 | 16.94 USD | 21.55 USD |
| January 2019 | 16.44 USD | 20.92 USD |
| December 2018 | 14.14 USD | 18.47 USD |
| November 2018 | 16.89 USD | 22.05 USD |
| October 2018 | 16.93 USD | 22.11 USD |
| September 2018 | 17.77 USD | 23.78 USD |
| August 2018 | 17.88 USD | 23.93 USD |
| July 2018 | 17.18 USD | 22.99 USD |
| June 2018 | 15.99 USD | 21.91 USD |
| May 2018 | 16.02 USD | 21.96 USD |
| April 2018 | 15.29 USD | 20.95 USD |
| March 2018 | 14.03 USD | 19.71 USD |
| February 2018 | 14.21 USD | 19.96 USD |
| January 2018 | 16.40 USD | 23.03 USD |
| December 2017 | 15.57 USD | 22.35 USD |
| November 2017 | 14.96 USD | 21.47 USD |
| October 2017 | 16.23 USD | 23.29 USD |
| September 2017 | 17.98 USD | 26.35 USD |
| August 2017 | 18.22 USD | 26.70 USD |
| July 2017 | 20.61 USD | 30.20 USD |
| June 2017 | 21.14 USD | 31.73 USD |
| May 2017 | 20.78 USD | 31.19 USD |
| April 2017 | 20.88 USD | 31.34 USD |
| March 2017 | 21.12 USD | 32.42 USD |
| February 2017 | 22.05 USD | 33.84 USD |
| January 2017 | 23.63 USD | 36.27 USD |
| December 2016 | 23.03 USD | 36.02 USD |
| November 2016 | 22.34 USD | 34.94 USD |
| October 2016 | 22.33 USD | 34.93 USD |
| September 2016 | 23.81 USD | 37.97 USD |
| August 2016 | 22.45 USD | 35.79 USD |
| July 2016 | 22.82 USD | 36.38 USD |
| June 2016 | 23.62 USD | 38.37 USD |
| May 2016 | 23.19 USD | 37.67 USD |
| April 2016 | 19.96 USD | 32.42 USD |
| March 2016 | 19.17 USD | 31.79 USD |
| February 2016 | 15.45 USD | 25.61 USD |
| January 2016 | 17.14 USD | 28.42 USD |
| December 2015 | 21.67 USD | 36.74 USD |
| November 2015 | 23.21 USD | 39.35 USD |
| October 2015 | 23.77 USD | 40.31 USD |
| September 2015 | 22.24 USD | 38.34 USD |
| August 2015 | 25.33 USD | 43.66 USD |
| July 2015 | 25.75 USD | 44.39 USD |
| June 2015 | 25.11 USD | 43.89 USD |
| May 2015 | 27.82 USD | 48.63 USD |
| April 2015 | 28.44 USD | 49.71 USD |
| March 2015 | 26.56 USD | 47.00 USD |
| February 2015 | 26.00 USD | 46.00 USD |
| January 2015 | 24.49 USD | 43.33 USD |
| December 2014 | 23.65 USD | 42.42 USD |
| November 2014 | 24.55 USD | 44.03 USD |
| October 2014 | 26.75 USD | 47.98 USD |
| September 2014 | 28.99 USD | 52.64 USD |
| August 2014 | 30.68 USD | 55.70 USD |
| July 2014 | 28.91 USD | 52.49 USD |
| June 2014 | 30.55 USD | 56.04 USD |
| May 2014 | 31.07 USD | 57.00 USD |
| April 2014 | 30.21 USD | 55.42 USD |
| March 2014 | 29.25 USD | 54.20 USD |
| February 2014 | 29.68 USD | 55.00 USD |
| January 2014 | 29.70 USD | 55.03 USD |
| December 2013 | 28.09 USD | 52.57 USD |
| November 2013 | 27.72 USD | 51.88 USD |
| October 2013 | 27.23 USD | 50.96 USD |
| September 2013 | 26.48 USD | 50.07 USD |
| August 2013 | 25.74 USD | 48.67 USD |
| July 2013 | 26.36 USD | 49.85 USD |
| June 2013 | 27.13 USD | 51.83 USD |
| May 2013 | 26.25 USD | 50.15 USD |
| April 2013 | 25.17 USD | 48.07 USD |
| March 2013 | 24.98 USD | 48.22 USD |
| February 2013 | 23.80 USD | 45.95 USD |
| January 2013 | 20.87 USD | 40.29 USD |
| December 2012 | 18.28 USD | 35.72 USD |
| November 2012 | 18.36 USD | 35.87 USD |
| October 2012 | 16.50 USD | 32.23 USD |
| September 2012 | 16.96 USD | 33.63 USD |
| August 2012 | 16.30 USD | 32.32 USD |
| July 2012 | 15.41 USD | 30.57 USD |
| June 2012 | 14.44 USD | 29.07 USD |
| May 2012 | 14.29 USD | 28.77 USD |
| April 2012 | 15.38 USD | 30.96 USD |
| March 2012 | 15.05 USD | 30.74 USD |
| February 2012 | 15.13 USD | 30.91 USD |
| January 2012 | 13.76 USD | 28.11 USD |
| December 2011 | 13.52 USD | 28.04 USD |
| November 2011 | 12.58 USD | 26.09 USD |
| October 2011 | 12.52 USD | 26.39 USD |
| September 2011 | 11.48 USD | 24.21 USD |
| August 2011 | 11.74 USD | 24.75 USD |
| July 2011 | 12.08 USD | 25.88 USD |
| June 2011 | 12.72 USD | 27.26 USD |
| May 2011 | 12.80 USD | 27.43 USD |
| April 2011 | 13.03 USD | 27.92 USD |
| March 2011 | 13.03 USD | 28.31 USD |
| February 2011 | 13.43 USD | 29.18 USD |
| January 2011 | 12.75 USD | 27.72 USD |
| December 2010 | 11.97 USD | 26.40 USD |
| November 2010 | 11.08 USD | 24.43 USD |
| October 2010 | 11.51 USD | 25.39 USD |
| September 2010 | 10.50 USD | 23.52 USD |
| August 2010 | 9.44 USD | 21.15 USD |
| July 2010 | 9.19 USD | 20.59 USD |
| June 2010 | 8.40 USD | 19.15 USD |
| May 2010 | 7.75 USD | 17.68 USD |
| April 2010 | 8.61 USD | 19.64 USD |
| March 2010 | 8.39 USD | 19.49 USD |
| February 2010 | 8.52 USD | 19.81 USD |
| January 2010 | 8.31 USD | 19.67 USD |
| December 2009 | 7.99 USD | 18.90 USD |
| November 2009 | 7.29 USD | 17.26 USD |
| October 2009 | 6.85 USD | 16.20 USD |
| September 2009 | 6.66 USD | 16.09 USD |
| August 2009 | 6.45 USD | 15.59 USD |
| July 2009 | 6.21 USD | 15.02 USD |
| June 2009 | 5.14 USD | 12.72 USD |
| May 2009 | 5.26 USD | 13.01 USD |
| April 2009 | 4.88 USD | 12.07 USD |
| March 2009 | 4.03 USD | 10.23 USD |
| February 2009 | 3.98 USD | 10.10 USD |
| January 2009 | 4.27 USD | 10.84 USD |
| December 2008 | 3.32 USD | 8.69 USD |
| November 2008 | 3.88 USD | 10.15 USD |
| October 2008 | 4.97 USD | 13.00 USD |
| September 2008 | 5.33 USD | 14.29 USD |
| August 2008 | 6.78 USD | 18.20 USD |
| July 2008 | 6.77 USD | 18.48 USD |
| June 2008 | 6.76 USD | 18.45 USD |
| May 2008 | 7.73 USD | 21.09 USD |
| April 2008 | 6.94 USD | 19.24 USD |
| March 2008 | 6.80 USD | 18.84 USD |
| February 2008 | 7.76 USD | 21.50 USD |
| January 2008 | 7.63 USD | 21.42 USD |
| December 2007 | 8.37 USD | 23.50 USD |
| November 2007 | 7.90 USD | 22.20 USD |
| October 2007 | 8.98 USD | 25.50 USD |
| September 2007 | 9.81 USD | 27.85 USD |
| August 2007 | 10.39 USD | 29.50 USD |
| July 2007 | 12.32 USD | 35.20 USD |
| June 2007 | 12.21 USD | 34.88 USD |
| May 2007 | 12.35 USD | 35.30 USD |
| April 2007 | 10.56 USD | 30.41 USD |
| March 2007 | 7.41 USD | 21.34 USD |
| February 2007 | 6.83 USD | 19.65 USD |
| January 2007 | 6.80 USD | 19.80 USD |
| December 2006 | 6.69 USD | 19.48 USD |
| November 2006 | 6.75 USD | 19.64 USD |
| October 2006 | 5.88 USD | 17.10 USD |
| September 2006 | 5.31 USD | 15.63 USD |
| August 2006 | 5.85 USD | 17.23 USD |
| July 2006 | 4.62 USD | 13.60 USD |
| June 2006 | 4.68 USD | 13.98 USD |
| May 2006 | 4.02 USD | 12.01 USD |
| April 2006 | 4.10 USD | 12.25 USD |
| March 2006 | 4.12 USD | 12.48 USD |
| February 2006 | 3.83 USD | 11.60 USD |
| January 2006 | 4.00 USD | 12.30 USD |
| December 2005 | 3.79 USD | 11.65 USD |
| November 2005 | 3.68 USD | 11.30 USD |
| October 2005 | 3.24 USD | 10.10 USD |
| September 2005 | 3.72 USD | 11.60 USD |
| August 2005 | 3.41 USD | 10.64 USD |
| July 2005 | 3.61 USD | 11.26 USD |
| June 2005 | 2.97 USD | 9.39 USD |
| May 2005 | 2.97 USD | 9.40 USD |
| April 2005 | 2.96 USD | 9.35 USD |
| March 2005 | 2.77 USD | 8.90 USD |
| February 2005 | 3.55 USD | 11.40 USD |
| January 2005 | 3.56 USD | 11.42 USD |
| December 2004 | 3.87 USD | 12.60 USD |
| November 2004 | 3.76 USD | 12.22 USD |
| October 2004 | 3.65 USD | 12.01 USD |
| September 2004 | 3.42 USD | 11.25 USD |
| August 2004 | 3.41 USD | 11.24 USD |
| July 2004 | 3.78 USD | 12.45 USD |
| June 2004 | 3.37 USD | 11.25 USD |
| May 2004 | 3.03 USD | 10.10 USD |
| April 2004 | 3.05 USD | 10.16 USD |
| March 2004 | 3.68 USD | 12.45 USD |
| February 2004 | 3.10 USD | 10.48 USD |
| January 2004 | 3.19 USD | 10.79 USD |
| December 2003 | 2.86 USD | 9.80 USD |
| November 2003 | 2.67 USD | 9.16 USD |
| October 2003 | 2.61 USD | 8.94 USD |
| September 2003 | 2.03 USD | 7.00 USD |
| August 2003 | 1.70 USD | 5.85 USD |
| July 2003 | 1.81 USD | 6.25 USD |
| June 2003 | 1.75 USD | 6.10 USD |
| May 2003 | 1.82 USD | 6.32 USD |
| April 2003 | 1.38 USD | 4.80 USD |
| March 2003 | 1.34 USD | 4.70 USD |
| February 2003 | 1.59 USD | 5.59 USD |
| January 2003 | 1.38 USD | 4.85 USD |
| December 2002 | 1.37 USD | 4.80 USD |
| November 2002 | 1.22 USD | 4.50 USD |
| October 2002 | 1.28 USD | 4.70 USD |
| September 2002 | 1.25 USD | 4.60 USD |
| August 2002 | 1.41 USD | 5.20 USD |
| July 2002 | 0.83 USD | 3.05 USD |
| June 2002 | 1.03 USD | 3.81 USD |
| May 2002 | 1.10 USD | 4.05 USD |
| April 2002 | 0.52 USD | 1.90 USD |
| March 2002 | 0.79 USD | 2.90 USD |
| February 2002 | 0.83 USD | 3.05 USD |
| January 2002 | 0.90 USD | 3.31 USD |
| December 2001 | 1.06 USD | 3.90 USD |
| November 2001 | 1.33 USD | 4.90 USD |
| October 2001 | 1.20 USD | 4.40 USD |
| September 2001 | 1.54 USD | 5.82 USD |
| August 2001 | 1.58 USD | 5.99 USD |
| July 2001 | 1.36 USD | 5.14 USD |
| June 2001 | 1.09 USD | 4.30 USD |
| May 2001 | 1.18 USD | 4.65 USD |
| April 2001 | 1.45 USD | 5.70 USD |
| March 2001 | 1.47 USD | 6.00 USD |
| February 2001 | 1.31 USD | 5.35 USD |
| January 2001 | 1.25 USD | 5.10 USD |
| December 2000 | 0.86 USD | 3.63 USD |
| November 2000 | 0.97 USD | 4.38 USD |
| October 2000 | 1.01 USD | 4.56 USD |
| September 2000 | 1.40 USD | 6.81 USD |
| August 2000 | 1.36 USD | 6.63 USD |
| July 2000 | 1.33 USD | 6.50 USD |
| June 2000 | 1.32 USD | 6.88 USD |
| May 2000 | 0.98 USD | 5.13 USD |
| April 2000 | 1.82 USD | 9.50 USD |
| March 2000 | 1.68 USD | 9.25 USD |
| February 2000 | 1.47 USD | 8.13 USD |
| January 2000 | 1.75 USD | 9.63 USD |
| December 1999 | 1.39 USD | 8.06 USD |
| November 1999 | 1.38 USD | 8.00 USD |
| October 1999 | 1.86 USD | 10.75 USD |
| September 1999 | 2.04 USD | 12.31 USD |
| August 1999 | 2.25 USD | 13.56 USD |
| July 1999 | 2.40 USD | 14.50 USD |
| June 1999 | 2.38 USD | 14.88 USD |
| May 1999 | 2.26 USD | 14.13 USD |
| April 1999 | 2.30 USD | 14.38 USD |
| March 1999 | 2.32 USD | 15.00 USD |
| February 1999 | 2.13 USD | 13.75 USD |
| January 1999 | 2.27 USD | 14.63 USD |
| December 1998 | 2.17 USD | 14.44 USD |
| November 1998 | 2.68 USD | 17.88 USD |
| October 1998 | 2.66 USD | 17.75 USD |
| September 1998 | 2.24 USD | 15.38 USD |
| August 1998 | 2.01 USD | 13.75 USD |
| July 1998 | 2.40 USD | 16.44 USD |
| June 1998 | 2.48 USD | 17.50 USD |
| May 1998 | 2.46 USD | 17.38 USD |
| April 1998 | 2.65 USD | 18.69 USD |
| March 1998 | 2.63 USD | 19.00 USD |
| February 1998 | 2.64 USD | 19.13 USD |
| January 1998 | 2.76 USD | 19.94 USD |
| December 1997 | 2.21 USD | 16.38 USD |
| November 1997 | 2.69 USD | 19.94 USD |
| October 1997 | 2.80 USD | 20.75 USD |
| September 1997 | 2.69 USD | 20.44 USD |
| August 1997 | 2.64 USD | 20.06 USD |
| July 1997 | 2.63 USD | 20.00 USD |
| June 1997 | 2.55 USD | 19.88 USD |
| May 1997 | 2.60 USD | 20.25 USD |
| April 1997 | 2.44 USD | 19.00 USD |
| March 1997 | 2.62 USD | 21.13 USD |
| February 1997 | 2.60 USD | 21.00 USD |
| January 1997 | 2.59 USD | 20.88 USD |
| December 1996 | 2.54 USD | 20.50 USD |
| November 1996 | 2.59 USD | 20.88 USD |
GEL
Price: 8.61USD
52 week range price:
Dividend Yield: 7.10%
5-year range yield:
Forward Dividend Yield: 6.97%
Payout Ratio: -27.65%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: -2.17 USD
P/E Ratio: -3.86
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 891511
Ebitda: 141.2 millionMarket Capitalization: 1.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: -23.54%
DGR5: -12.60%
DGR10: -0.99%
DGR20: 11.56%