Genesis Energy, L.P. ( GEL) - Price History
Monthly price history for GEL (Genesis Energy, L.P.)
| Date | Adjusted price | Real 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:
Dividend Yield: 5.63%
5-year range yield:
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 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR5: -16.74%
DGR10: -7.74%
DGR20: 6.77%