Genesis Energy LP (GEL)
10.80
-0.25
(-2.26%)
USD |
NYSE |
Nov 04, 16:00
11.00
+0.20
(+1.85%)
After-Hours: 20:00
Genesis Energy Price: 10.80 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 11.00 | 11.00 | 10.73 | 10.80 | 962718.0 |
| Nov 01, 2024 | 11.40 | 11.40 | 10.98 | 11.05 | 1.229M |
| Oct 31, 2024 | 12.33 | 12.62 | 11.12 | 11.31 | 2.428M |
| Oct 30, 2024 | 13.08 | 13.08 | 12.87 | 12.89 | 440027.0 |
| Oct 29, 2024 | 12.90 | 13.00 | 12.84 | 12.98 | 353316.0 |
| Oct 28, 2024 | 12.93 | 12.98 | 12.87 | 12.90 | 275841.0 |
| Oct 25, 2024 | 13.05 | 13.05 | 12.92 | 12.97 | 331279.0 |
| Oct 24, 2024 | 13.11 | 13.13 | 12.89 | 12.98 | 368892.0 |
| Oct 23, 2024 | 12.87 | 13.11 | 12.87 | 13.00 | 482495.0 |
| Oct 22, 2024 | 13.14 | 13.16 | 12.90 | 12.95 | 333823.0 |
| Oct 21, 2024 | 13.05 | 13.32 | 13.03 | 13.08 | 561862.0 |
| Oct 18, 2024 | 13.25 | 13.28 | 13.12 | 13.19 | 200538.0 |
| Oct 17, 2024 | 13.55 | 13.57 | 13.13 | 13.23 | 510179.0 |
| Oct 16, 2024 | 13.51 | 13.57 | 13.33 | 13.49 | 204028.0 |
| Oct 15, 2024 | 13.36 | 13.55 | 13.20 | 13.50 | 250050.0 |
| Oct 14, 2024 | 13.45 | 13.72 | 13.38 | 13.53 | 179585.0 |
| Oct 11, 2024 | 13.80 | 13.84 | 13.56 | 13.57 | 158871.0 |
| Oct 10, 2024 | 13.35 | 13.76 | 13.22 | 13.67 | 232664.0 |
| Oct 09, 2024 | 13.09 | 13.27 | 13.09 | 13.26 | 134799.0 |
| Oct 08, 2024 | 13.29 | 13.31 | 13.09 | 13.19 | 370964.0 |
| Oct 07, 2024 | 13.55 | 13.67 | 13.36 | 13.43 | 151328.0 |
| Oct 04, 2024 | 13.51 | 13.62 | 13.46 | 13.55 | 104145.0 |
| Oct 03, 2024 | 13.45 | 13.60 | 13.32 | 13.56 | 148012.0 |
| Oct 02, 2024 | 13.60 | 13.69 | 13.27 | 13.43 | 134491.0 |
| Oct 01, 2024 | 13.29 | 13.54 | 13.20 | 13.50 | 261799.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.00
Minimum
Mar 30 2020
21.95
Maximum
Jan 08 2020
10.55
Average
10.78
Median
Price Benchmarks
| BP Prudhoe Bay Royalty Trust | 1.05 |
| Marine Petroleum Trust | 4.00 |
| Sabine Royalty Trust | 60.18 |
| NGL Energy Partners LP | 3.98 |
| Plains GP Holdings LP | 17.84 |
Price Related Metrics
| PS Ratio | 0.4387 |
| Price to Book Value | 1.108 |
| Earnings Yield | -6.85% |
| Market Cap | 1.323B |
| Operating PE Ratio | 5.364 |