Genesis Energy, L.P. - Price History
Monthly price history for GEL (Genesis Energy, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $11.56 | $11.56 |
| March 2024 | $11.12 | $11.12 |
| February 2024 | $11.52 | $11.52 |
| January 2024 | $11.53 | $11.53 |
| December 2023 | $11.44 | $11.58 |
| November 2023 | $12.40 | $12.56 |
| October 2023 | $10.94 | $11.08 |
| September 2023 | $10.06 | $10.32 |
| August 2023 | $9.64 | $9.89 |
| July 2023 | $9.54 | $9.79 |
| June 2023 | $9.16 | $9.55 |
| May 2023 | $9.26 | $9.65 |
| April 2023 | $10.71 | $11.16 |
| March 2023 | $10.65 | $11.26 |
| February 2023 | $10.95 | $11.57 |
| January 2023 | $10.68 | $11.29 |
| December 2022 | $9.54 | $10.21 |
| November 2022 | $9.87 | $10.57 |
| October 2022 | $10.73 | $11.49 |
| September 2022 | $8.48 | $9.20 |
| August 2022 | $10.68 | $11.58 |
| July 2022 | $9.21 | $9.99 |
| June 2022 | $7.27 | $8.02 |
| May 2022 | $11.09 | $12.24 |
| April 2022 | $9.95 | $10.98 |
| March 2022 | $10.47 | $11.71 |
| February 2022 | $10.68 | $11.95 |
| January 2022 | $10.09 | $11.29 |
| December 2021 | $9.44 | $10.71 |
| November 2021 | $8.89 | $10.09 |
| October 2021 | $9.61 | $10.90 |
| September 2021 | $8.67 | $9.97 |
| August 2021 | $6.86 | $7.89 |
| July 2021 | $8.71 | $10.02 |
| June 2021 | $9.95 | $11.61 |
| May 2021 | $8 | $9.34 |
| April 2021 | $7.87 | $9.19 |
| March 2021 | $7.88 | $9.34 |
| February 2021 | $6.65 | $7.89 |
| January 2021 | $5.25 | $6.23 |
| December 2020 | $5.10 | $6.21 |
| November 2020 | $5.28 | $6.43 |
| October 2020 | $3.45 | $4.20 |
| September 2020 | $3.57 | $4.50 |
| August 2020 | $4.25 | $5.35 |
| July 2020 | $5.30 | $6.67 |
| June 2020 | $5.61 | $7.22 |
| May 2020 | $6.23 | $8.02 |
| April 2020 | $4.65 | $5.98 |
| March 2020 | $2.97 | $3.92 |
| February 2020 | $7.53 | $9.93 |
| January 2020 | $13.55 | $17.87 |
| December 2019 | $15.08 | $20.48 |
| November 2019 | $14 | $19.01 |
| October 2019 | $14.85 | $20.17 |
| September 2019 | $15.39 | $21.47 |
| August 2019 | $14.87 | $20.74 |
| July 2019 | $16.38 | $22.85 |
| June 2019 | $15.33 | $21.90 |
| May 2019 | $15.28 | $21.82 |
| April 2019 | $15.53 | $22.18 |
| March 2019 | $15.92 | $23.30 |
| February 2019 | $14.73 | $21.55 |
| January 2019 | $14.30 | $20.92 |
| December 2018 | $12.30 | $18.47 |
| November 2018 | $14.68 | $22.05 |
| October 2018 | $14.72 | $22.11 |
| September 2018 | $15.45 | $23.78 |
| August 2018 | $15.55 | $23.93 |
| July 2018 | $14.94 | $22.99 |
| June 2018 | $13.90 | $21.91 |
| May 2018 | $13.93 | $21.96 |
| April 2018 | $13.29 | $20.95 |
| March 2018 | $12.20 | $19.71 |
| February 2018 | $12.36 | $19.96 |
| January 2018 | $14.26 | $23.03 |
| December 2017 | $13.54 | $22.35 |
| November 2017 | $13.01 | $21.47 |
| October 2017 | $14.11 | $23.29 |
| September 2017 | $15.63 | $26.35 |
| August 2017 | $15.84 | $26.70 |
| July 2017 | $17.92 | $30.20 |
| June 2017 | $18.38 | $31.73 |
| May 2017 | $18.07 | $31.19 |
| April 2017 | $18.15 | $31.34 |
| March 2017 | $18.37 | $32.42 |
| February 2017 | $19.17 | $33.84 |
| January 2017 | $20.55 | $36.27 |
| December 2016 | $20.02 | $36.02 |
| November 2016 | $19.42 | $34.94 |
| October 2016 | $19.42 | $34.93 |
| September 2016 | $20.71 | $37.97 |
| August 2016 | $19.52 | $35.79 |
| July 2016 | $19.84 | $36.38 |
| June 2016 | $20.54 | $38.37 |
| May 2016 | $20.16 | $37.67 |
| April 2016 | $17.35 | $32.42 |
| March 2016 | $16.67 | $31.79 |
| February 2016 | $13.43 | $25.61 |
| January 2016 | $14.91 | $28.42 |
| December 2015 | $18.84 | $36.74 |
| November 2015 | $20.18 | $39.35 |
| October 2015 | $20.67 | $40.31 |
| September 2015 | $19.34 | $38.34 |
| August 2015 | $22.02 | $43.66 |
| July 2015 | $22.39 | $44.39 |
| June 2015 | $21.84 | $43.89 |
| May 2015 | $24.20 | $48.63 |
| April 2015 | $24.73 | $49.71 |
| March 2015 | $23.10 | $47 |
| February 2015 | $22.61 | $46 |
| January 2015 | $21.29 | $43.33 |
| December 2014 | $20.57 | $42.42 |
| November 2014 | $21.35 | $44.03 |
| October 2014 | $23.26 | $47.98 |
| September 2014 | $25.21 | $52.64 |
| August 2014 | $26.68 | $55.70 |
| July 2014 | $25.14 | $52.49 |
| June 2014 | $26.57 | $56.04 |
| May 2014 | $27.02 | $57 |
| April 2014 | $26.27 | $55.42 |
| March 2014 | $25.44 | $54.20 |
| February 2014 | $25.81 | $55 |
| January 2014 | $25.83 | $55.03 |
| December 2013 | $24.43 | $52.57 |
| November 2013 | $24.11 | $51.88 |
| October 2013 | $23.68 | $50.96 |
| September 2013 | $23.03 | $50.07 |
| August 2013 | $22.38 | $48.67 |
| July 2013 | $22.93 | $49.85 |
| June 2013 | $23.60 | $51.83 |
| May 2013 | $22.83 | $50.15 |
| April 2013 | $21.88 | $48.07 |
| March 2013 | $21.72 | $43.84 |
| February 2013 | $20.70 | $41.77 |
| January 2013 | $18.15 | $36.63 |
| December 2012 | $15.90 | $32.47 |
| November 2012 | $15.96 | $32.61 |
| October 2012 | $14.34 | $29.30 |
| September 2012 | $14.75 | $30.57 |
| August 2012 | $14.17 | $29.38 |
| July 2012 | $13.41 | $27.79 |
| June 2012 | $12.56 | $26.43 |
| May 2012 | $12.43 | $26.15 |
| April 2012 | $13.38 | $28.14 |
| March 2012 | $13.09 | $27.94 |
| February 2012 | $13.16 | $28.10 |
| January 2012 | $11.97 | $25.56 |
| December 2011 | $11.76 | $25.49 |
| November 2011 | $10.94 | $23.72 |
| October 2011 | $10.89 | $23.99 |
| September 2011 | $9.99 | $22.01 |
| August 2011 | $10.21 | $22.50 |
| July 2011 | $10.50 | $23.53 |
| June 2011 | $11.06 | $24.78 |
| May 2011 | $11.13 | $24.94 |
| April 2011 | $11.33 | $25.38 |
| March 2011 | $11.33 | $257.36 |
| February 2011 | $11.68 | $265.27 |
| January 2011 | $11.09 | $252 |
| December 2010 | $10.41 | $240 |
| November 2010 | $9.63 | $222.09 |
| October 2010 | $10.01 | $230.82 |
| September 2010 | $9.13 | $213.82 |
| August 2010 | $8.21 | $192.27 |
| July 2010 | $8 | $187.18 |
| June 2010 | $7.30 | $174.09 |
| May 2010 | $6.74 | $160.73 |
| April 2010 | $7.49 | $178.55 |
| March 2010 | $7.29 | $177.18 |
| February 2010 | $7.41 | $180.05 |
| January 2010 | $7.23 | $178.82 |
| December 2009 | $6.95 | $171.82 |
| November 2009 | $6.34 | $156.91 |
| October 2009 | $5.96 | $147.27 |
| September 2009 | $5.79 | $146.27 |
| August 2009 | $5.61 | $141.73 |
| July 2009 | $5.40 | $136.55 |
| June 2009 | $4.47 | $115.64 |
| May 2009 | $4.57 | $118.27 |
| April 2009 | $4.24 | $109.73 |
| March 2009 | $3.50 | $93 |
| February 2009 | $3.46 | $91.82 |
| January 2009 | $3.71 | $98.55 |
| December 2008 | $2.89 | $78.98 |
| November 2008 | $3.37 | $92.27 |
| October 2008 | $4.32 | $118.18 |
| September 2008 | $4.63 | $129.91 |
| August 2008 | $5.90 | $165.45 |
| July 2008 | $5.89 | $168 |
| June 2008 | $5.88 | $167.73 |
| May 2008 | $6.72 | $191.73 |
| April 2008 | $6.04 | $174.91 |
| March 2008 | $5.91 | $171.27 |
| February 2008 | $6.75 | $195.45 |
| January 2008 | $6.63 | $194.73 |
| December 2007 | $7.28 | $213.64 |
| November 2007 | $6.88 | $201.82 |
| October 2007 | $7.81 | $231.82 |
| September 2007 | $8.53 | $253.18 |
| August 2007 | $9.04 | $268.18 |
| July 2007 | $10.71 | $320 |
| June 2007 | $10.62 | $317.09 |
| May 2007 | $10.74 | $320.91 |
| April 2007 | $9.19 | $276.45 |
| March 2007 | $6.45 | $194 |
| February 2007 | $5.94 | $178.64 |
| January 2007 | $5.92 | $180 |
| December 2006 | $5.82 | $177.09 |
| November 2006 | $5.87 | $178.55 |
| October 2006 | $5.11 | $155.45 |
| September 2006 | $4.62 | $142.09 |
| August 2006 | $5.09 | $156.64 |
| July 2006 | $4.02 | $123.64 |
| June 2006 | $4.08 | $127.09 |
| May 2006 | $3.50 | $109.18 |
| April 2006 | $3.57 | $111.36 |
| March 2006 | $3.58 | $113.45 |
| February 2006 | $3.33 | $105.45 |
| January 2006 | $3.48 | $111.82 |
| December 2005 | $3.30 | $105.91 |
| November 2005 | $3.20 | $102.73 |
| October 2005 | $2.82 | $91.82 |
| September 2005 | $3.23 | $105.45 |
| August 2005 | $2.97 | $96.73 |
| July 2005 | $3.14 | $102.36 |
| June 2005 | $2.58 | $85.36 |
| May 2005 | $2.59 | $85.45 |
| April 2005 | $2.57 | $85 |
| March 2005 | $2.41 | $80.91 |
| February 2005 | $3.09 | $103.64 |
| January 2005 | $3.09 | $103.82 |
| December 2004 | $3.37 | $114.55 |
| November 2004 | $3.27 | $111.09 |
| October 2004 | $3.17 | $109.18 |
| September 2004 | $2.97 | $102.27 |
| August 2004 | $2.97 | $102.18 |
| July 2004 | $3.29 | $113.18 |
| June 2004 | $2.93 | $102.27 |
| May 2004 | $2.63 | $91.82 |
| April 2004 | $2.65 | $92.36 |
| March 2004 | $3.20 | $113.18 |
| February 2004 | $2.69 | $95.27 |
| January 2004 | $2.77 | $98.09 |
| December 2003 | $2.48 | $89.09 |
| November 2003 | $2.32 | $83.27 |
| October 2003 | $2.27 | $81.27 |
| September 2003 | $1.76 | $63.64 |
| August 2003 | $1.48 | $53.18 |
| July 2003 | $1.58 | $56.82 |
| June 2003 | $1.52 | $55.46 |
| May 2003 | $1.58 | $57.46 |
| April 2003 | $1.20 | $43.64 |
| March 2003 | $1.16 | $42.73 |
| February 2003 | $1.38 | $50.82 |
| January 2003 | $1.20 | $44.09 |
| December 2002 | $1.19 | $43.64 |
| November 2002 | $1.06 | $40.91 |
| October 2002 | $1.11 | $42.73 |
| September 2002 | $1.09 | $41.82 |
| August 2002 | $1.23 | $47.27 |
| July 2002 | $0.72 | $27.73 |
| June 2002 | $0.90 | $34.64 |
| May 2002 | $0.96 | $36.82 |
| April 2002 | $0.45 | $17.27 |
| March 2002 | $0.68 | $26.36 |
| February 2002 | $0.72 | $27.73 |
| January 2002 | $0.78 | $30.09 |
| December 2001 | $0.92 | $35.46 |
| November 2001 | $1.16 | $44.54 |
| October 2001 | $1.04 | $40 |
| September 2001 | $1.34 | $52.91 |
| August 2001 | $1.38 | $54.46 |
| July 2001 | $1.18 | $46.73 |
| June 2001 | $0.95 | $39.09 |
| May 2001 | $1.03 | $42.27 |
| April 2001 | $1.26 | $51.82 |
| March 2001 | $1.28 | $54.54 |
| February 2001 | $1.14 | $48.64 |
| January 2001 | $1.09 | $46.36 |
| December 2000 | $0.74 | $32.96 |
| November 2000 | $0.84 | $39.77 |
| October 2000 | $0.88 | $41.48 |
| September 2000 | $1.22 | $61.93 |
| August 2000 | $1.18 | $60.23 |
| July 2000 | $1.16 | $59.09 |
| June 2000 | $1.14 | $62.50 |
| May 2000 | $0.85 | $46.59 |
| April 2000 | $1.58 | $86.36 |
| March 2000 | $1.46 | $84.09 |
| February 2000 | $1.28 | $73.86 |
| January 2000 | $1.52 | $87.50 |
| December 1999 | $1.21 | $73.30 |
| November 1999 | $1.20 | $72.73 |
| October 1999 | $1.61 | $97.73 |
| September 1999 | $1.78 | $111.93 |
| August 1999 | $1.96 | $123.30 |
| July 1999 | $2.09 | $131.82 |
| June 1999 | $2.07 | $135.23 |
| May 1999 | $1.97 | $128.41 |
| April 1999 | $2 | $130.68 |
| March 1999 | $2.02 | $136.36 |
| February 1999 | $1.85 | $125 |
| January 1999 | $1.97 | $132.95 |
| December 1998 | $1.88 | $131.25 |
| November 1998 | $2.33 | $162.50 |
| October 1998 | $2.32 | $161.36 |
| September 1998 | $1.95 | $139.77 |
| August 1998 | $1.75 | $125 |
| July 1998 | $2.09 | $149.43 |
| June 1998 | $2.16 | $159.09 |
| May 1998 | $2.14 | $157.95 |
| April 1998 | $2.31 | $169.89 |
| March 1998 | $2.28 | $172.73 |
| February 1998 | $2.30 | $173.86 |
| January 1998 | $2.40 | $181.25 |
| December 1997 | $1.92 | $148.86 |
| November 1997 | $2.34 | $181.25 |
| October 1997 | $2.43 | $188.64 |
| September 1997 | $2.34 | $185.80 |
| August 1997 | $2.30 | $182.39 |
| July 1997 | $2.29 | $181.82 |
| June 1997 | $2.22 | $180.68 |
| May 1997 | $2.26 | $184.09 |
| April 1997 | $2.12 | $172.73 |
| March 1997 | $2.28 | $192.05 |
| February 1997 | $2.27 | $190.91 |
| January 1997 | $2.25 | $189.77 |
| December 1996 | $2.21 | $186.36 |
| November 1996 | $2.25 | $189.77 |
GEL
Price: $12.36
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.89%
Payout Ratio: 136.36%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 0.22 USD
P/E Ratio: 25.64
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 8543
Ebitda: 141.2 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: -22.22%
DGR5: -17.48%
DGR10: -6.69%
DGR20: 9.56%