Genesis Energy, L.P.
GELNYSEEnergy● Active
$15.47
$-0.16(-1.02%)
Market Cap$1.9B
P/E Ratio—
52W High$18.64
52W Low$14.55
Genesis Energy, L.P.（GEL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gel · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.64
Mar 5, 2026
-17.0% from here
5-Year Low5Y
$7.49
Aug 19, 2021
+106.5% from low
IPO Priceadj.
$20.75
Nov 27, 1996
-25.4% since IPO
1 Year Ago
$16.44
Jun 9, 2025
-5.9% in 1Y
5 Years Ago
$11.64
Jun 8, 2021
+32.9% in 5Y
10 Years Ago
$39.49
Jun 8, 2016
-60.8% in 10Y
Historical Price Data · GEL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.78 | $15.94 | $15.28 | $15.40 | $15.40 | 61K | -2.41% |
| Jun 5, 2026 | $15.76 | $15.76 | $15.40 | $15.63 | $15.63 | 133K | -0.82% |
| Jun 4, 2026 | $15.22 | $15.97 | $15.22 | $15.66 | $15.66 | 332K | +2.89% |
| Jun 3, 2026 | $15.55 | $15.85 | $15.19 | $15.19 | $15.19 | 196K | -2.32% |
| Jun 2, 2026 | $15.06 | $15.62 | $15.06 | $15.55 | $15.55 | 291K | +3.25% |
| Jun 1, 2026 | $15.15 | $15.48 | $15.09 | $15.17 | $15.17 | 199K | +0.13% |
| May 29, 2026 | $15.22 | $15.29 | $14.92 | $15.03 | $15.03 | 316K | -1.25% |
| May 28, 2026 | $15.26 | $15.47 | $15.19 | $15.37 | $15.37 | 227K | +0.72% |
| May 27, 2026 | $15.40 | $15.42 | $15.17 | $15.20 | $15.20 | 357K | -1.30% |
| May 26, 2026 | $16.06 | $16.26 | $15.26 | $15.33 | $15.33 | 318K | -4.55% |
| May 22, 2026 | $16.51 | $16.51 | $16.16 | $16.18 | $16.18 | 127K | -2.00% |
| May 21, 2026 | $16.37 | $16.49 | $16.14 | $16.40 | $16.40 | 160K | +0.18% |
| May 20, 2026 | $16.30 | $16.55 | $16.16 | $16.35 | $16.35 | 212K | +0.31% |
| May 19, 2026 | $16.13 | $16.42 | $16.00 | $16.40 | $16.40 | 191K | +1.67% |
| May 18, 2026 | $16.22 | $16.38 | $16.00 | $16.24 | $16.24 | 291K | +0.12% |
| May 15, 2026 | $15.96 | $16.31 | $15.78 | $16.09 | $16.09 | 314K | +0.81% |
| May 14, 2026 | $15.83 | $16.30 | $15.64 | $16.10 | $16.10 | 287K | +1.71% |
| May 13, 2026 | $15.90 | $15.91 | $15.55 | $15.74 | $15.74 | 255K | -1.01% |
| May 12, 2026 | $15.81 | $16.04 | $15.65 | $15.80 | $15.80 | 521K | -0.06% |
| May 11, 2026 | $16.43 | $16.48 | $15.74 | $15.79 | $15.79 | 424K | -3.90% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GEL
Jan 1 → Dec 31 · 6 years2026-1.7%$15.66 → $15.40
-1.7%
2025+52.3%$10.24 → $15.60
+52.3%
2024-13.9%$11.74 → $10.11
-13.9%
2023+14.0%$10.16 → $11.58
+14.0%
2022-6.0%$10.86 → $10.21
-6.0%
2021-8.5%$11.70 → $10.71
-8.5%
Best Year2025 · +52.3%
Worst Year2024 · -13.9%
Positive Years2 / 6
Avg Annual Return+6.1%
6Y Total Return+31.6%
6Y CAGR~+4.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in GEL?
If you invested $1,000 in GEL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$392
Total Return-60.8%
CAGR~-8.9% / yr
Profit$-608
Based on Jun 8, 2016 · $39.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Genesis Energy, L.P.（GEL）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GEL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GEL 历史股价FMP 日线复权 OHLCV