Genesis Energy L.P. - Unit - Price History

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

DateAdjusted priceReal 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:
3.57
12.59

Dividend Yield: 7.10%

5-year range yield:
5.83%
13.67%

Forward Dividend Yield: 6.97%

Payout Ratio: -27.65%

Payout Ratio Range:
-354.84%
975.10%

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 million

Market Capitalization: 1.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 25

DGR3: -23.54%

DGR5: -12.60%

DGR10: -0.99%

DGR20: 11.56%

Links: