Genesis Energy, L.P. ( GEL) - Price History
Monthly price history for GEL (Genesis Energy, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $14.34 | $14.34 |
| September 2026 | $13.76 | $13.76 |
| August 2026 | $16.32 | $16.32 |
| July 2026 | $15.31 | $15.31 |
| June 2026 | $13.98 | $14.17 |
| May 2026 | $14.83 | $15.03 |
| April 2026 | $17.16 | $17.39 |
| March 2026 | $17.41 | $17.83 |
| February 2026 | $17.64 | $18.06 |
| January 2026 | $16.22 | $16.61 |
| December 2025 | $15.08 | $15.60 |
| November 2025 | $15.07 | $15.59 |
| October 2025 | $15.81 | $16.36 |
| September 2025 | $15.98 | $16.71 |
| August 2025 | $16.25 | $16.99 |
| July 2025 | $16.60 | $17.36 |
| June 2025 | $16.32 | $17.23 |
| May 2025 | $14.93 | $15.77 |
| April 2025 | $13.01 | $13.74 |
| March 2025 | $14.68 | $15.69 |
| February 2025 | $12.02 | $12.84 |
| January 2025 | $9.84 | $10.52 |
| December 2024 | $9.32 | $10.11 |
| November 2024 | $11.04 | $11.98 |
| October 2024 | $10.42 | $11.31 |
| September 2024 | $12.17 | $13.37 |
| August 2024 | $12.61 | $13.86 |
| July 2024 | $12.68 | $13.94 |
| June 2024 | $12.88 | $14.31 |
| May 2024 | $11.27 | $12.52 |
| April 2024 | $10.65 | $11.83 |
| March 2024 | $9.89 | $11.12 |
| February 2024 | $10.24 | $11.52 |
| January 2024 | $10.25 | $11.53 |
| December 2023 | $10.17 | $11.58 |
| November 2023 | $11.03 | $12.56 |
| October 2023 | $9.73 | $11.08 |
| September 2023 | $8.94 | $10.32 |
| August 2023 | $8.57 | $9.89 |
| July 2023 | $8.48 | $9.79 |
| June 2023 | $8.15 | $9.55 |
| May 2023 | $8.23 | $9.65 |
| April 2023 | $9.52 | $11.16 |
| March 2023 | $9.48 | $11.26 |
| February 2023 | $9.74 | $11.57 |
| January 2023 | $9.50 | $11.29 |
| December 2022 | $8.48 | $10.21 |
| November 2022 | $8.78 | $10.57 |
| October 2022 | $9.55 | $11.49 |
| September 2022 | $7.54 | $9.20 |
| August 2022 | $9.49 | $11.58 |
| July 2022 | $8.19 | $9.99 |
| June 2022 | $6.46 | $8.02 |
| May 2022 | $9.86 | $12.24 |
| April 2022 | $8.85 | $10.98 |
| March 2022 | $9.31 | $11.71 |
| February 2022 | $9.50 | $11.95 |
| January 2022 | $8.97 | $11.29 |
| December 2021 | $8.39 | $10.71 |
| November 2021 | $7.91 | $10.09 |
| October 2021 | $8.54 | $10.90 |
| September 2021 | $7.71 | $9.97 |
| August 2021 | $6.10 | $7.89 |
| July 2021 | $7.75 | $10.02 |
| June 2021 | $8.84 | $11.61 |
| May 2021 | $7.12 | $9.34 |
| April 2021 | $7 | $9.19 |
| March 2021 | $7 | $9.34 |
| February 2021 | $5.92 | $7.89 |
| January 2021 | $4.67 | $6.23 |
| December 2020 | $4.54 | $6.21 |
| November 2020 | $4.70 | $6.43 |
| October 2020 | $3.07 | $4.20 |
| September 2020 | $3.18 | $4.50 |
| August 2020 | $3.78 | $5.35 |
| July 2020 | $4.71 | $6.67 |
| June 2020 | $4.99 | $7.22 |
| May 2020 | $5.54 | $8.02 |
| April 2020 | $4.13 | $5.98 |
| March 2020 | $2.64 | $3.92 |
| February 2020 | $6.69 | $9.93 |
| January 2020 | $12.05 | $17.87 |
| December 2019 | $13.41 | $20.48 |
| November 2019 | $12.45 | $19.01 |
| October 2019 | $13.21 | $20.17 |
| September 2019 | $13.69 | $21.47 |
| August 2019 | $13.22 | $20.74 |
| July 2019 | $14.57 | $22.85 |
| June 2019 | $13.64 | $21.90 |
| May 2019 | $13.59 | $21.82 |
| April 2019 | $13.81 | $22.18 |
| March 2019 | $14.16 | $23.30 |
| February 2019 | $13.10 | $21.55 |
| January 2019 | $12.71 | $20.92 |
| December 2018 | $10.94 | $18.47 |
| November 2018 | $13.06 | $22.05 |
| October 2018 | $13.10 | $22.11 |
| September 2018 | $13.74 | $23.78 |
| August 2018 | $13.83 | $23.93 |
| July 2018 | $13.28 | $22.99 |
| June 2018 | $12.36 | $21.91 |
| May 2018 | $12.39 | $21.96 |
| April 2018 | $11.82 | $20.95 |
| March 2018 | $10.85 | $19.71 |
| February 2018 | $10.99 | $19.96 |
| January 2018 | $12.68 | $23.03 |
| December 2017 | $12.04 | $22.35 |
| November 2017 | $11.57 | $21.47 |
| October 2017 | $12.55 | $23.29 |
| September 2017 | $13.90 | $26.35 |
| August 2017 | $14.09 | $26.70 |
| July 2017 | $15.94 | $30.20 |
| June 2017 | $16.35 | $31.73 |
| May 2017 | $16.07 | $31.19 |
| April 2017 | $16.14 | $31.34 |
| March 2017 | $16.33 | $32.42 |
| February 2017 | $17.05 | $33.84 |
| January 2017 | $18.27 | $36.27 |
| December 2016 | $17.81 | $36.02 |
| November 2016 | $17.27 | $34.94 |
| October 2016 | $17.27 | $34.93 |
| September 2016 | $18.42 | $37.97 |
| August 2016 | $17.36 | $35.79 |
| July 2016 | $17.65 | $36.38 |
| June 2016 | $18.27 | $38.37 |
| May 2016 | $17.93 | $37.67 |
| April 2016 | $15.43 | $32.42 |
| March 2016 | $14.83 | $31.79 |
| February 2016 | $11.95 | $25.61 |
| January 2016 | $13.26 | $28.42 |
| December 2015 | $16.76 | $36.74 |
| November 2015 | $17.95 | $39.35 |
| October 2015 | $18.39 | $40.31 |
| September 2015 | $17.20 | $38.34 |
| August 2015 | $19.59 | $43.66 |
| July 2015 | $19.91 | $44.39 |
| June 2015 | $19.42 | $43.89 |
| May 2015 | $21.52 | $48.63 |
| April 2015 | $22 | $49.71 |
| March 2015 | $20.54 | $47 |
| February 2015 | $20.10 | $46 |
| January 2015 | $18.94 | $43.33 |
| December 2014 | $18.29 | $42.42 |
| November 2014 | $18.98 | $44.03 |
| October 2014 | $20.69 | $47.98 |
| September 2014 | $22.42 | $52.64 |
| August 2014 | $23.73 | $55.70 |
| July 2014 | $22.36 | $52.49 |
| June 2014 | $23.63 | $56.04 |
| May 2014 | $24.03 | $57 |
| April 2014 | $23.37 | $55.42 |
| March 2014 | $22.62 | $54.20 |
| February 2014 | $22.96 | $55 |
| January 2014 | $22.97 | $55.03 |
| December 2013 | $21.72 | $52.57 |
| November 2013 | $21.44 | $51.88 |
| October 2013 | $21.06 | $50.96 |
| September 2013 | $20.48 | $50.07 |
| August 2013 | $19.91 | $48.67 |
| July 2013 | $20.39 | $49.85 |
| June 2013 | $20.98 | $51.83 |
| May 2013 | $20.30 | $50.15 |
| April 2013 | $19.46 | $48.07 |
| March 2013 | $19.32 | $43.84 |
| February 2013 | $18.41 | $41.77 |
| January 2013 | $16.14 | $36.63 |
| December 2012 | $14.14 | $32.47 |
| November 2012 | $14.20 | $32.61 |
| October 2012 | $12.76 | $29.30 |
| September 2012 | $13.12 | $30.57 |
| August 2012 | $12.60 | $29.38 |
| July 2012 | $11.92 | $27.79 |
| June 2012 | $11.17 | $26.43 |
| May 2012 | $11.06 | $26.15 |
| April 2012 | $11.90 | $28.14 |
| March 2012 | $11.64 | $27.94 |
| February 2012 | $11.71 | $28.10 |
| January 2012 | $10.64 | $25.56 |
| December 2011 | $10.46 | $25.49 |
| November 2011 | $9.73 | $23.72 |
| October 2011 | $9.68 | $23.99 |
| September 2011 | $8.88 | $22.01 |
| August 2011 | $9.08 | $22.50 |
| July 2011 | $9.34 | $23.53 |
| June 2011 | $9.84 | $24.78 |
| May 2011 | $9.90 | $24.94 |
| April 2011 | $10.08 | $25.38 |
| March 2011 | $10.08 | $257.36 |
| February 2011 | $10.38 | $265.27 |
| January 2011 | $9.86 | $252 |
| December 2010 | $9.26 | $240 |
| November 2010 | $8.57 | $222.09 |
| October 2010 | $8.90 | $230.82 |
| September 2010 | $8.12 | $213.82 |
| August 2010 | $7.30 | $192.27 |
| July 2010 | $7.11 | $187.18 |
| June 2010 | $6.49 | $174.09 |
| May 2010 | $6 | $160.73 |
| April 2010 | $6.66 | $178.55 |
| March 2010 | $6.49 | $177.18 |
| February 2010 | $6.59 | $180.09 |
| January 2010 | $6.43 | $178.82 |
| December 2009 | $6.18 | $171.82 |
| November 2009 | $5.64 | $156.91 |
| October 2009 | $5.30 | $147.27 |
| September 2009 | $5.15 | $146.27 |
| August 2009 | $4.99 | $141.73 |
| July 2009 | $4.81 | $136.55 |
| June 2009 | $3.98 | $115.64 |
| May 2009 | $4.07 | $118.27 |
| April 2009 | $3.77 | $109.73 |
| March 2009 | $3.12 | $93 |
| February 2009 | $3.08 | $91.82 |
| January 2009 | $3.30 | $98.55 |
| December 2008 | $2.57 | $79 |
| November 2008 | $3 | $92.27 |
| October 2008 | $3.84 | $118.18 |
| September 2008 | $4.12 | $129.91 |
| August 2008 | $5.25 | $165.45 |
| July 2008 | $5.24 | $168 |
| June 2008 | $5.23 | $167.73 |
| May 2008 | $5.98 | $191.73 |
| April 2008 | $5.37 | $174.91 |
| March 2008 | $5.26 | $171.27 |
| February 2008 | $6 | $195.45 |
| January 2008 | $5.90 | $194.73 |
| December 2007 | $6.47 | $213.64 |
| November 2007 | $6.11 | $201.82 |
| October 2007 | $6.95 | $231.82 |
| September 2007 | $7.59 | $253.18 |
| August 2007 | $8.04 | $268.18 |
| July 2007 | $9.53 | $320 |
| June 2007 | $9.44 | $317.09 |
| May 2007 | $9.56 | $320.91 |
| April 2007 | $8.17 | $276.45 |
| March 2007 | $5.74 | $194 |
| February 2007 | $5.28 | $178.64 |
| January 2007 | $5.26 | $180 |
| December 2006 | $5.18 | $177.09 |
| November 2006 | $5.22 | $178.55 |
| October 2006 | $4.55 | $155.45 |
| September 2006 | $4.11 | $142.09 |
| August 2006 | $4.53 | $156.64 |
| July 2006 | $3.57 | $123.64 |
| June 2006 | $3.62 | $127.09 |
| May 2006 | $3.11 | $109.18 |
| April 2006 | $3.18 | $111.36 |
| March 2006 | $3.19 | $113.45 |
| February 2006 | $2.96 | $105.45 |
| January 2006 | $3.10 | $111.82 |
| December 2005 | $2.93 | $105.91 |
| November 2005 | $2.85 | $102.73 |
| October 2005 | $2.50 | $91.82 |
| September 2005 | $2.88 | $105.45 |
| August 2005 | $2.64 | $96.73 |
| July 2005 | $2.79 | $102.36 |
| June 2005 | $2.30 | $85.36 |
| May 2005 | $2.30 | $85.45 |
| April 2005 | $2.29 | $85 |
| March 2005 | $2.14 | $80.91 |
| February 2005 | $2.75 | $103.64 |
| January 2005 | $2.75 | $103.82 |
| December 2004 | $3 | $114.55 |
| November 2004 | $2.91 | $111.09 |
| October 2004 | $2.82 | $109.18 |
| September 2004 | $2.64 | $102.27 |
| August 2004 | $2.64 | $102.18 |
| July 2004 | $2.92 | $113.18 |
| June 2004 | $2.61 | $102.27 |
| May 2004 | $2.34 | $91.82 |
| April 2004 | $2.36 | $92.36 |
| March 2004 | $2.85 | $113.18 |
| February 2004 | $2.40 | $95.27 |
| January 2004 | $2.47 | $98.09 |
| December 2003 | $2.21 | $89.09 |
| November 2003 | $2.06 | $83.27 |
| October 2003 | $2.02 | $81.27 |
| September 2003 | $1.57 | $63.64 |
| August 2003 | $1.31 | $53.18 |
| July 2003 | $1.40 | $56.82 |
| June 2003 | $1.36 | $55.46 |
| May 2003 | $1.40 | $57.46 |
| April 2003 | $1.07 | $43.64 |
| March 2003 | $1.03 | $42.73 |
| February 2003 | $1.23 | $50.82 |
| January 2003 | $1.07 | $44.09 |
| December 2002 | $1.06 | $43.64 |
| November 2002 | $0.95 | $40.91 |
| October 2002 | $0.99 | $42.73 |
| September 2002 | $0.97 | $41.82 |
| August 2002 | $1.09 | $47.27 |
| July 2002 | $0.64 | $27.73 |
| June 2002 | $0.80 | $34.64 |
| May 2002 | $0.85 | $36.82 |
| April 2002 | $0.40 | $17.27 |
| March 2002 | $0.61 | $26.36 |
| February 2002 | $0.64 | $27.73 |
| January 2002 | $0.70 | $30.09 |
| December 2001 | $0.82 | $35.46 |
| November 2001 | $1.03 | $44.54 |
| October 2001 | $0.92 | $40 |
| September 2001 | $1.19 | $52.91 |
| August 2001 | $1.22 | $54.46 |
| July 2001 | $1.05 | $46.73 |
| June 2001 | $0.84 | $39.09 |
| May 2001 | $0.91 | $42.27 |
| April 2001 | $1.12 | $51.82 |
| March 2001 | $1.14 | $54.54 |
| February 2001 | $1.02 | $48.64 |
| January 2001 | $0.97 | $46.36 |
| December 2000 | $0.66 | $32.96 |
| November 2000 | $0.75 | $39.77 |
| October 2000 | $0.78 | $41.48 |
| September 2000 | $1.08 | $61.93 |
| August 2000 | $1.05 | $60.23 |
| July 2000 | $1.03 | $59.09 |
| June 2000 | $1.02 | $62.50 |
| May 2000 | $0.76 | $46.59 |
| April 2000 | $1.41 | $86.36 |
| March 2000 | $1.30 | $84.09 |
| February 2000 | $1.14 | $73.86 |
| January 2000 | $1.35 | $87.50 |
| December 1999 | $1.08 | $73.30 |
| November 1999 | $1.07 | $72.73 |
| October 1999 | $1.44 | $97.73 |
| September 1999 | $1.58 | $111.93 |
| August 1999 | $1.74 | $123.30 |
| July 1999 | $1.86 | $131.82 |
| June 1999 | $1.84 | $135.23 |
| May 1999 | $1.75 | $128.41 |
| April 1999 | $1.78 | $130.68 |
| March 1999 | $1.80 | $136.36 |
| February 1999 | $1.65 | $125 |
| January 1999 | $1.75 | $132.95 |
| December 1998 | $1.68 | $131.25 |
| November 1998 | $2.07 | $162.50 |
| October 1998 | $2.06 | $161.36 |
| September 1998 | $1.74 | $139.77 |
| August 1998 | $1.55 | $125 |
| July 1998 | $1.86 | $149.43 |
| June 1998 | $1.92 | $159.09 |
| May 1998 | $1.91 | $157.95 |
| April 1998 | $2.05 | $169.89 |
| March 1998 | $2.03 | $172.73 |
| February 1998 | $2.05 | $173.86 |
| January 1998 | $2.13 | $181.25 |
| December 1997 | $1.71 | $148.86 |
| November 1997 | $2.08 | $181.25 |
| October 1997 | $2.16 | $188.64 |
| September 1997 | $2.08 | $185.80 |
| August 1997 | $2.04 | $182.39 |
| July 1997 | $2.03 | $181.82 |
| June 1997 | $1.97 | $180.68 |
| May 1997 | $2.01 | $184.09 |
| April 1997 | $1.89 | $172.73 |
| March 1997 | $1.96 | $192.05 |
| February 1997 | $1.95 | $190.91 |
| January 1997 | $1.94 | $189.77 |
| December 1996 | $1.90 | $186.36 |
| November 1996 | $1.94 | $189.77 |
GEL
Price: $14.34
52 week price:
Dividend Yield: 5.16%
5-year range yield:
Forward Dividend Yield: 5.59%
Payout Ratio: -461.54%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 0.21 USD
P/E Ratio: 73.76
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: United States
Volume: 8543
Ebitda: 141.2 millionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 3.33%
DGR5: -9.43%
DGR10: -8.71%
DGR20: 5.73%