NYSE - Nasdaq Real Time Price • USD
Genesis Energy, L.P. (GEL)
As of 3:30 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 12.28 | 12.48 | 12.18 | 12.41 | 12.41 | 231,528 |
Apr 22, 2024 | 11.74 | 12.44 | 11.54 | 12.27 | 12.27 | 767,100 |
Apr 19, 2024 | 11.84 | 12.17 | 11.65 | 11.80 | 11.80 | 388,200 |
Apr 18, 2024 | 11.78 | 11.91 | 11.57 | 11.80 | 11.80 | 369,000 |
Apr 17, 2024 | 11.84 | 11.95 | 11.61 | 11.77 | 11.77 | 462,800 |
Apr 16, 2024 | 11.75 | 11.96 | 11.61 | 11.84 | 11.84 | 315,000 |
Apr 15, 2024 | 11.97 | 12.02 | 11.65 | 11.73 | 11.73 | 340,600 |
Apr 12, 2024 | 12.08 | 12.08 | 11.78 | 11.80 | 11.80 | 484,100 |
Apr 11, 2024 | 11.60 | 12.03 | 11.56 | 11.98 | 11.98 | 259,200 |
Apr 10, 2024 | 11.54 | 11.74 | 11.41 | 11.56 | 11.56 | 444,000 |
Apr 9, 2024 | 11.91 | 11.91 | 11.31 | 11.33 | 11.33 | 418,100 |
Apr 8, 2024 | 11.95 | 12.04 | 11.84 | 11.92 | 11.92 | 590,100 |
Apr 5, 2024 | 11.90 | 12.09 | 11.57 | 12.00 | 12.00 | 421,800 |
Apr 4, 2024 | 11.69 | 12.20 | 11.60 | 11.86 | 11.86 | 548,400 |
Apr 3, 2024 | 11.59 | 11.69 | 11.35 | 11.69 | 11.69 | 282,900 |
Apr 2, 2024 | 11.37 | 11.67 | 11.25 | 11.56 | 11.56 | 366,300 |
Apr 1, 2024 | 11.20 | 11.36 | 10.94 | 11.35 | 11.35 | 339,200 |
Mar 28, 2024 | 11.03 | 11.12 | 10.85 | 11.12 | 11.12 | 366,300 |
Mar 27, 2024 | 10.99 | 11.01 | 10.80 | 10.98 | 10.98 | 218,100 |
Mar 26, 2024 | 10.71 | 10.89 | 10.54 | 10.89 | 10.89 | 227,400 |
Mar 25, 2024 | 10.91 | 10.94 | 10.66 | 10.72 | 10.72 | 283,500 |
Mar 22, 2024 | 11.34 | 11.34 | 10.85 | 10.87 | 10.87 | 208,600 |
Mar 21, 2024 | 11.10 | 11.29 | 11.07 | 11.29 | 11.29 | 231,200 |
Mar 20, 2024 | 11.17 | 11.25 | 10.94 | 11.14 | 11.14 | 282,100 |
Mar 19, 2024 | 10.64 | 11.21 | 10.56 | 11.10 | 11.10 | 427,800 |
Mar 18, 2024 | 10.49 | 10.70 | 10.40 | 10.68 | 10.68 | 465,600 |
Mar 15, 2024 | 10.22 | 10.55 | 10.14 | 10.49 | 10.49 | 1,258,500 |
Mar 14, 2024 | 10.82 | 10.82 | 10.24 | 10.27 | 10.27 | 675,400 |
Mar 13, 2024 | 11.14 | 11.22 | 10.77 | 10.82 | 10.82 | 459,100 |
Mar 12, 2024 | 11.33 | 11.33 | 10.82 | 11.11 | 11.11 | 454,800 |
Mar 11, 2024 | 11.16 | 11.32 | 11.07 | 11.30 | 11.30 | 330,000 |
Mar 8, 2024 | 11.62 | 11.66 | 11.14 | 11.19 | 11.19 | 370,200 |
Mar 7, 2024 | 11.81 | 11.94 | 11.60 | 11.63 | 11.63 | 182,700 |
Mar 6, 2024 | 11.70 | 11.87 | 11.59 | 11.85 | 11.85 | 217,800 |
Mar 5, 2024 | 11.47 | 11.69 | 11.47 | 11.62 | 11.62 | 170,300 |
Mar 4, 2024 | 11.52 | 11.70 | 11.46 | 11.59 | 11.59 | 176,500 |
Mar 1, 2024 | 11.49 | 11.74 | 11.49 | 11.57 | 11.57 | 256,700 |
Feb 29, 2024 | 11.60 | 11.62 | 11.46 | 11.52 | 11.52 | 259,900 |
Feb 28, 2024 | 11.77 | 11.93 | 11.46 | 11.46 | 11.46 | 391,100 |
Feb 27, 2024 | 11.69 | 11.83 | 11.62 | 11.80 | 11.80 | 305,600 |
Feb 26, 2024 | 11.50 | 11.71 | 11.29 | 11.68 | 11.68 | 421,600 |
Feb 23, 2024 | 10.95 | 11.55 | 10.87 | 11.54 | 11.54 | 388,200 |
Feb 22, 2024 | 10.81 | 10.93 | 10.62 | 10.89 | 10.89 | 264,800 |
Feb 21, 2024 | 11.15 | 11.30 | 10.72 | 10.81 | 10.81 | 487,300 |
Feb 20, 2024 | 11.04 | 11.14 | 10.76 | 11.13 | 11.13 | 373,000 |
Feb 16, 2024 | 11.13 | 11.23 | 10.94 | 11.16 | 11.16 | 138,000 |
Feb 15, 2024 | 10.76 | 11.31 | 10.01 | 11.04 | 11.04 | 514,000 |
Feb 14, 2024 | 11.11 | 11.22 | 10.84 | 10.91 | 10.91 | 425,900 |
Feb 13, 2024 | 11.17 | 11.24 | 11.00 | 11.08 | 11.08 | 285,500 |
Feb 12, 2024 | 11.34 | 11.47 | 11.23 | 11.28 | 11.28 | 325,800 |
Feb 9, 2024 | 11.27 | 11.42 | 11.13 | 11.26 | 11.26 | 389,700 |
Feb 8, 2024 | 11.19 | 11.27 | 11.04 | 11.18 | 11.18 | 1,290,200 |
Feb 7, 2024 | 11.16 | 11.24 | 10.96 | 11.08 | 11.08 | 298,100 |
Feb 6, 2024 | 11.19 | 11.20 | 11.04 | 11.11 | 11.11 | 380,000 |
Feb 5, 2024 | 11.31 | 11.39 | 11.02 | 11.18 | 11.18 | 617,600 |
Feb 2, 2024 | 11.55 | 11.55 | 11.27 | 11.40 | 11.40 | 391,000 |
Feb 1, 2024 | 11.51 | 11.79 | 11.43 | 11.65 | 11.65 | 476,300 |
Jan 31, 2024 | 11.87 | 11.89 | 11.50 | 11.53 | 11.53 | 242,100 |
Jan 30, 2024 | 0.15 Dividend | |||||
Jan 30, 2024 | 11.62 | 11.97 | 11.62 | 11.92 | 11.92 | 292,900 |
Jan 29, 2024 | 11.92 | 12.04 | 11.81 | 12.03 | 11.88 | 248,400 |
Jan 26, 2024 | 11.68 | 11.93 | 11.68 | 11.86 | 11.71 | 173,300 |
Jan 25, 2024 | 11.76 | 11.84 | 11.63 | 11.75 | 11.60 | 172,900 |
Jan 24, 2024 | 11.62 | 11.76 | 11.55 | 11.74 | 11.59 | 261,400 |
Jan 23, 2024 | 11.60 | 11.75 | 11.55 | 11.70 | 11.55 | 205,500 |
Jan 22, 2024 | 11.41 | 11.70 | 11.34 | 11.58 | 11.44 | 480,700 |
Jan 19, 2024 | 11.61 | 11.66 | 11.44 | 11.46 | 11.32 | 199,000 |
Jan 18, 2024 | 11.81 | 11.91 | 11.60 | 11.64 | 11.49 | 233,500 |
Jan 17, 2024 | 11.79 | 12.08 | 11.61 | 11.74 | 11.59 | 322,300 |
Jan 16, 2024 | 12.26 | 12.28 | 11.85 | 12.05 | 11.90 | 410,000 |
Jan 12, 2024 | 12.33 | 12.47 | 12.22 | 12.35 | 12.20 | 157,100 |
Jan 11, 2024 | 12.29 | 12.29 | 12.10 | 12.23 | 12.08 | 197,200 |
Jan 10, 2024 | 12.34 | 12.37 | 12.15 | 12.23 | 12.08 | 185,000 |
Jan 9, 2024 | 12.02 | 12.49 | 11.81 | 12.34 | 12.19 | 354,600 |
Jan 8, 2024 | 12.00 | 12.07 | 11.84 | 12.05 | 11.90 | 174,600 |
Jan 5, 2024 | 12.01 | 12.12 | 11.87 | 12.09 | 11.94 | 187,900 |
Jan 4, 2024 | 12.11 | 12.15 | 11.94 | 11.94 | 11.79 | 444,300 |
Jan 3, 2024 | 11.79 | 12.13 | 11.79 | 12.01 | 11.86 | 276,100 |
Jan 2, 2024 | 11.74 | 11.90 | 11.59 | 11.79 | 11.64 | 250,400 |
Dec 29, 2023 | 11.70 | 11.76 | 11.52 | 11.58 | 11.44 | 283,900 |
Dec 28, 2023 | 11.72 | 11.88 | 11.65 | 11.65 | 11.50 | 418,000 |
Dec 27, 2023 | 11.76 | 11.94 | 11.69 | 11.87 | 11.72 | 171,200 |
Dec 26, 2023 | 11.87 | 12.07 | 11.82 | 11.82 | 11.67 | 116,400 |
Dec 22, 2023 | 12.19 | 12.29 | 11.85 | 11.88 | 11.73 | 229,200 |
Dec 21, 2023 | 12.22 | 12.48 | 12.10 | 12.18 | 12.03 | 197,500 |
Dec 20, 2023 | 12.08 | 12.36 | 12.08 | 12.28 | 12.13 | 531,700 |
Dec 19, 2023 | 12.00 | 12.22 | 12.00 | 12.10 | 11.95 | 302,200 |
Dec 18, 2023 | 11.75 | 12.03 | 11.74 | 12.02 | 11.87 | 613,100 |
Dec 15, 2023 | 11.77 | 12.08 | 11.61 | 11.61 | 11.47 | 3,017,000 |
Dec 14, 2023 | 11.57 | 11.94 | 11.50 | 11.85 | 11.70 | 832,000 |
Dec 13, 2023 | 11.28 | 11.67 | 11.27 | 11.59 | 11.45 | 701,400 |
Dec 12, 2023 | 11.30 | 11.42 | 11.07 | 11.31 | 11.17 | 456,500 |
Dec 11, 2023 | 12.25 | 12.27 | 11.39 | 11.53 | 11.39 | 739,000 |
Dec 8, 2023 | 12.43 | 12.62 | 12.24 | 12.28 | 12.13 | 484,700 |
Dec 7, 2023 | 12.34 | 12.44 | 12.20 | 12.32 | 12.17 | 362,400 |
Dec 6, 2023 | 12.51 | 12.69 | 12.24 | 12.26 | 12.11 | 645,800 |
Dec 5, 2023 | 12.47 | 12.61 | 12.24 | 12.47 | 12.31 | 285,000 |
Dec 4, 2023 | 12.68 | 12.78 | 12.37 | 12.56 | 12.40 | 545,800 |
Dec 1, 2023 | 12.51 | 12.69 | 12.46 | 12.67 | 12.51 | 598,600 |
Nov 30, 2023 | 12.10 | 12.56 | 12.01 | 12.56 | 12.40 | 1,630,300 |
Nov 29, 2023 | 11.86 | 12.23 | 11.79 | 12.10 | 11.95 | 761,000 |
Nov 28, 2023 | 11.81 | 11.90 | 11.68 | 11.74 | 11.59 | 323,100 |
Nov 27, 2023 | 11.72 | 11.93 | 11.72 | 11.83 | 11.68 | 272,500 |
Nov 24, 2023 | 11.60 | 11.90 | 11.60 | 11.82 | 11.67 | 144,300 |
Nov 22, 2023 | 11.24 | 11.59 | 11.23 | 11.58 | 11.44 | 281,400 |
Nov 21, 2023 | 11.65 | 11.73 | 11.36 | 11.40 | 11.26 | 282,800 |
Nov 20, 2023 | 12.00 | 12.00 | 11.42 | 11.61 | 11.47 | 503,900 |
Nov 17, 2023 | 11.62 | 12.00 | 11.57 | 12.00 | 11.85 | 333,200 |
Nov 16, 2023 | 11.54 | 11.60 | 11.33 | 11.48 | 11.34 | 280,000 |
Nov 15, 2023 | 11.76 | 11.86 | 11.56 | 11.57 | 11.43 | 465,200 |
Nov 14, 2023 | 11.45 | 11.75 | 11.34 | 11.75 | 11.60 | 500,600 |
Nov 13, 2023 | 11.58 | 11.73 | 11.31 | 11.34 | 11.20 | 453,900 |
Nov 10, 2023 | 11.61 | 11.79 | 11.48 | 11.60 | 11.46 | 694,300 |
Nov 9, 2023 | 11.35 | 11.57 | 11.35 | 11.47 | 11.33 | 230,600 |
Nov 8, 2023 | 11.57 | 11.66 | 11.18 | 11.25 | 11.11 | 718,900 |
Nov 7, 2023 | 11.59 | 11.67 | 11.41 | 11.48 | 11.34 | 395,600 |
Nov 6, 2023 | 11.88 | 11.99 | 11.62 | 11.67 | 11.52 | 647,100 |
Nov 3, 2023 | 11.15 | 11.85 | 11.05 | 11.85 | 11.70 | 442,400 |
Nov 2, 2023 | 11.85 | 12.04 | 11.10 | 11.28 | 11.14 | 720,300 |
Nov 1, 2023 | 11.03 | 11.88 | 10.93 | 11.42 | 11.28 | 1,009,200 |
Oct 31, 2023 | 10.98 | 11.14 | 10.76 | 11.08 | 10.94 | 490,400 |
Oct 30, 2023 | 0.15 Dividend | |||||
Oct 30, 2023 | 11.13 | 11.25 | 10.97 | 11.03 | 10.89 | 331,200 |
Oct 27, 2023 | 11.36 | 11.42 | 11.06 | 11.17 | 10.88 | 226,200 |
Oct 26, 2023 | 11.49 | 11.55 | 11.21 | 11.35 | 11.06 | 193,700 |
Oct 25, 2023 | 11.46 | 11.63 | 11.30 | 11.53 | 11.23 | 395,400 |
Oct 24, 2023 | 11.32 | 11.49 | 11.24 | 11.38 | 11.09 | 367,500 |
Oct 23, 2023 | 11.23 | 11.40 | 11.10 | 11.28 | 10.99 | 474,500 |
Oct 20, 2023 | 11.57 | 11.60 | 11.29 | 11.30 | 11.01 | 448,500 |
Oct 19, 2023 | 11.23 | 11.55 | 11.15 | 11.40 | 11.11 | 519,400 |
Oct 18, 2023 | 11.21 | 11.49 | 11.04 | 11.20 | 10.91 | 422,400 |
Oct 17, 2023 | 10.91 | 11.18 | 10.86 | 11.14 | 10.85 | 399,900 |
Oct 16, 2023 | 10.74 | 10.94 | 10.66 | 10.89 | 10.61 | 326,200 |
Oct 13, 2023 | 10.48 | 10.74 | 10.48 | 10.64 | 10.37 | 189,600 |
Oct 12, 2023 | 10.21 | 10.45 | 10.17 | 10.41 | 10.14 | 411,500 |
Oct 11, 2023 | 10.29 | 10.54 | 10.07 | 10.23 | 9.97 | 895,300 |
Oct 10, 2023 | 10.47 | 10.50 | 10.20 | 10.28 | 10.02 | 235,300 |
Oct 9, 2023 | 10.04 | 10.40 | 10.04 | 10.23 | 9.97 | 314,400 |
Oct 6, 2023 | 9.92 | 10.07 | 9.88 | 9.90 | 9.65 | 405,000 |
Oct 5, 2023 | 9.97 | 10.10 | 9.85 | 9.94 | 9.68 | 495,400 |
Oct 4, 2023 | 9.96 | 10.12 | 9.77 | 9.96 | 9.70 | 428,800 |
Oct 3, 2023 | 10.10 | 10.16 | 9.87 | 10.00 | 9.74 | 350,800 |
Oct 2, 2023 | 10.25 | 10.42 | 10.15 | 10.15 | 9.89 | 419,300 |
Sep 29, 2023 | 10.31 | 10.76 | 10.23 | 10.32 | 10.05 | 602,700 |
Sep 28, 2023 | 10.03 | 10.30 | 10.03 | 10.26 | 10.00 | 639,600 |
Sep 27, 2023 | 10.14 | 10.31 | 10.00 | 10.25 | 9.99 | 588,000 |
Sep 26, 2023 | 10.34 | 10.55 | 9.99 | 10.01 | 9.75 | 305,900 |
Sep 25, 2023 | 10.09 | 10.72 | 10.05 | 10.46 | 10.19 | 1,860,100 |
Sep 22, 2023 | 10.88 | 11.18 | 10.02 | 10.04 | 9.78 | 5,154,300 |
Sep 21, 2023 | 10.98 | 11.08 | 10.78 | 10.79 | 10.51 | 831,300 |
Sep 20, 2023 | 10.81 | 11.29 | 10.81 | 10.90 | 10.62 | 677,500 |
Sep 19, 2023 | 10.91 | 11.01 | 10.77 | 10.78 | 10.50 | 575,300 |
Sep 18, 2023 | 10.71 | 10.91 | 10.46 | 10.87 | 10.59 | 270,000 |
Sep 15, 2023 | 10.75 | 10.80 | 10.62 | 10.62 | 10.35 | 1,006,800 |
Sep 14, 2023 | 10.91 | 10.99 | 10.70 | 10.75 | 10.47 | 350,800 |
Sep 13, 2023 | 10.78 | 11.00 | 10.76 | 10.90 | 10.62 | 266,300 |
Sep 12, 2023 | 10.56 | 10.93 | 10.56 | 10.79 | 10.51 | 270,400 |
Sep 11, 2023 | 10.60 | 10.79 | 10.43 | 10.53 | 10.26 | 987,600 |
Sep 8, 2023 | 10.54 | 10.61 | 10.22 | 10.58 | 10.31 | 360,800 |
Sep 7, 2023 | 10.33 | 10.52 | 10.19 | 10.45 | 10.18 | 312,000 |
Sep 6, 2023 | 10.56 | 10.65 | 10.17 | 10.29 | 10.03 | 822,300 |
Sep 5, 2023 | 10.26 | 10.56 | 10.25 | 10.50 | 10.23 | 370,900 |
Sep 1, 2023 | 10.00 | 10.36 | 9.95 | 10.36 | 10.09 | 484,800 |
Aug 31, 2023 | 9.81 | 9.99 | 9.74 | 9.89 | 9.64 | 305,400 |
Aug 30, 2023 | 9.81 | 9.87 | 9.71 | 9.79 | 9.54 | 237,300 |
Aug 29, 2023 | 9.80 | 9.86 | 9.56 | 9.84 | 9.59 | 252,400 |
Aug 28, 2023 | 9.90 | 9.90 | 9.66 | 9.72 | 9.47 | 227,200 |
Aug 25, 2023 | 9.38 | 9.87 | 9.37 | 9.82 | 9.57 | 278,000 |
Aug 24, 2023 | 9.55 | 9.64 | 9.37 | 9.39 | 9.15 | 309,300 |
Aug 23, 2023 | 9.70 | 9.70 | 9.43 | 9.59 | 9.34 | 219,400 |
Aug 22, 2023 | 9.86 | 9.86 | 9.57 | 9.73 | 9.48 | 259,600 |
Aug 21, 2023 | 9.76 | 9.93 | 9.71 | 9.91 | 9.66 | 410,700 |
Aug 18, 2023 | 9.35 | 9.81 | 9.26 | 9.76 | 9.51 | 357,600 |
Aug 17, 2023 | 9.56 | 9.56 | 9.32 | 9.36 | 9.12 | 183,300 |
Aug 16, 2023 | 9.23 | 9.44 | 9.17 | 9.43 | 9.19 | 536,000 |
Aug 15, 2023 | 9.36 | 9.42 | 9.13 | 9.17 | 8.93 | 266,600 |
Aug 14, 2023 | 9.68 | 9.79 | 9.32 | 9.39 | 9.15 | 756,700 |
Aug 11, 2023 | 9.39 | 9.78 | 9.30 | 9.78 | 9.53 | 557,300 |
Aug 10, 2023 | 9.10 | 9.48 | 9.03 | 9.34 | 9.10 | 741,200 |
Aug 9, 2023 | 9.00 | 9.25 | 8.90 | 9.00 | 8.77 | 898,100 |
Aug 8, 2023 | 8.39 | 8.91 | 8.34 | 8.81 | 8.58 | 3,376,300 |
Aug 7, 2023 | 8.29 | 8.50 | 8.05 | 8.49 | 8.27 | 2,166,500 |
Aug 4, 2023 | 8.45 | 8.49 | 8.20 | 8.28 | 8.07 | 1,205,700 |
Aug 3, 2023 | 9.11 | 9.48 | 8.32 | 8.38 | 8.16 | 3,061,200 |
Aug 2, 2023 | 9.69 | 9.73 | 9.32 | 9.39 | 9.15 | 466,800 |
Aug 1, 2023 | 9.70 | 9.81 | 9.63 | 9.71 | 9.46 | 249,300 |
Jul 31, 2023 | 9.67 | 9.89 | 9.67 | 9.79 | 9.54 | 150,000 |
Jul 28, 2023 | 0.15 Dividend | |||||
Jul 28, 2023 | 9.55 | 9.77 | 9.55 | 9.60 | 9.35 | 308,900 |
Jul 27, 2023 | 9.90 | 9.95 | 9.66 | 9.78 | 9.38 | 407,800 |
Jul 26, 2023 | 9.86 | 10.00 | 9.79 | 9.83 | 9.43 | 216,100 |
Jul 25, 2023 | 9.83 | 10.08 | 9.78 | 9.90 | 9.50 | 581,600 |
Jul 24, 2023 | 9.71 | 9.88 | 9.64 | 9.76 | 9.36 | 323,500 |
Jul 21, 2023 | 9.89 | 9.95 | 9.61 | 9.63 | 9.24 | 346,400 |
Jul 20, 2023 | 9.92 | 10.00 | 9.83 | 9.92 | 9.52 | 198,300 |
Jul 19, 2023 | 9.93 | 9.96 | 9.85 | 9.89 | 9.49 | 253,900 |
Jul 18, 2023 | 9.66 | 9.95 | 9.65 | 9.85 | 9.45 | 294,100 |
Jul 17, 2023 | 9.60 | 9.80 | 9.40 | 9.62 | 9.23 | 305,800 |
Jul 14, 2023 | 9.88 | 9.90 | 9.58 | 9.60 | 9.21 | 176,000 |
Jul 13, 2023 | 9.83 | 9.90 | 9.70 | 9.80 | 9.40 | 155,000 |
Jul 12, 2023 | 9.93 | 9.98 | 9.75 | 9.83 | 9.43 | 286,600 |
Jul 11, 2023 | 9.64 | 9.87 | 9.64 | 9.87 | 9.47 | 361,400 |
Jul 10, 2023 | 9.62 | 9.69 | 9.42 | 9.64 | 9.25 | 442,300 |
Jul 7, 2023 | 9.43 | 9.72 | 9.41 | 9.70 | 9.31 | 306,300 |
Jul 6, 2023 | 9.33 | 9.42 | 9.24 | 9.38 | 9.00 | 278,800 |
Jul 5, 2023 | 9.78 | 9.78 | 9.37 | 9.44 | 9.06 | 608,900 |
Jul 3, 2023 | 9.90 | 9.90 | 9.63 | 9.69 | 9.30 | 46,000 |
Jun 30, 2023 | 9.67 | 9.80 | 9.55 | 9.55 | 9.16 | 228,100 |
Jun 29, 2023 | 9.48 | 9.72 | 9.48 | 9.65 | 9.26 | 192,800 |
Jun 28, 2023 | 9.38 | 9.58 | 9.28 | 9.48 | 9.09 | 531,900 |
Jun 27, 2023 | 9.49 | 9.55 | 9.41 | 9.44 | 9.06 | 135,300 |
Jun 26, 2023 | 9.12 | 9.57 | 9.12 | 9.49 | 9.10 | 297,800 |
Jun 23, 2023 | 9.50 | 9.55 | 9.15 | 9.18 | 8.81 | 339,400 |
Jun 22, 2023 | 9.71 | 9.72 | 9.57 | 9.58 | 9.19 | 215,800 |
Jun 21, 2023 | 9.59 | 9.86 | 9.59 | 9.75 | 9.35 | 304,400 |
Jun 20, 2023 | 9.97 | 10.01 | 9.47 | 9.64 | 9.25 | 731,600 |
Jun 16, 2023 | 10.10 | 10.22 | 9.95 | 10.00 | 9.59 | 1,878,300 |
Jun 15, 2023 | 9.96 | 10.24 | 9.91 | 10.05 | 9.64 | 631,800 |
Jun 14, 2023 | 10.05 | 10.13 | 9.96 | 10.00 | 9.59 | 1,484,300 |
Jun 13, 2023 | 10.05 | 10.19 | 9.87 | 9.93 | 9.53 | 472,100 |
Jun 12, 2023 | 9.94 | 10.15 | 9.83 | 9.94 | 9.54 | 374,400 |
Jun 9, 2023 | 9.86 | 9.93 | 9.64 | 9.92 | 9.52 | 1,874,200 |
Jun 8, 2023 | 10.20 | 10.41 | 9.77 | 9.95 | 9.55 | 984,500 |
Jun 7, 2023 | 10.05 | 10.31 | 9.94 | 10.19 | 9.78 | 482,200 |
Jun 6, 2023 | 9.83 | 10.05 | 9.77 | 10.02 | 9.61 | 495,600 |
Jun 5, 2023 | 10.15 | 10.15 | 9.86 | 9.88 | 9.48 | 330,600 |
Jun 2, 2023 | 9.93 | 10.15 | 9.76 | 10.01 | 9.60 | 408,100 |
Jun 1, 2023 | 9.73 | 9.93 | 9.58 | 9.76 | 9.36 | 708,700 |
May 31, 2023 | 9.66 | 10.06 | 9.62 | 9.65 | 9.26 | 848,100 |
May 30, 2023 | 10.08 | 10.08 | 9.69 | 9.78 | 9.38 | 790,000 |
May 26, 2023 | 10.27 | 10.30 | 10.06 | 10.06 | 9.65 | 554,400 |
May 25, 2023 | 10.33 | 10.41 | 10.17 | 10.18 | 9.77 | 163,800 |
May 24, 2023 | 10.68 | 10.71 | 10.30 | 10.32 | 9.90 | 329,800 |
May 23, 2023 | 10.22 | 10.70 | 10.22 | 10.65 | 10.22 | 291,900 |
May 22, 2023 | 10.29 | 10.41 | 10.11 | 10.13 | 9.72 | 161,800 |
May 19, 2023 | 10.23 | 10.49 | 10.23 | 10.23 | 9.81 | 156,700 |
May 18, 2023 | 10.13 | 10.37 | 10.00 | 10.32 | 9.90 | 374,000 |
May 17, 2023 | 10.28 | 10.30 | 10.01 | 10.26 | 9.84 | 152,000 |
May 16, 2023 | 10.46 | 10.62 | 10.26 | 10.26 | 9.84 | 183,200 |
May 15, 2023 | 9.98 | 10.60 | 9.83 | 10.39 | 9.97 | 572,200 |
May 12, 2023 | 9.82 | 10.02 | 9.80 | 9.87 | 9.47 | 134,700 |
May 11, 2023 | 9.65 | 9.86 | 9.65 | 9.82 | 9.42 | 140,800 |
May 10, 2023 | 9.73 | 9.81 | 9.57 | 9.68 | 9.29 | 829,100 |
May 9, 2023 | 9.77 | 10.00 | 9.73 | 9.74 | 9.34 | 383,300 |
May 8, 2023 | 10.07 | 10.42 | 9.74 | 9.85 | 9.45 | 402,700 |
May 5, 2023 | 10.18 | 10.34 | 9.88 | 10.02 | 9.61 | 431,700 |
May 4, 2023 | 10.35 | 10.43 | 9.69 | 10.00 | 9.59 | 640,800 |
May 3, 2023 | 10.60 | 10.73 | 10.39 | 10.52 | 10.09 | 681,900 |
May 2, 2023 | 10.85 | 10.85 | 10.51 | 10.60 | 10.17 | 355,500 |
May 1, 2023 | 10.91 | 11.20 | 10.82 | 10.97 | 10.52 | 220,100 |
Apr 28, 2023 | 10.83 | 11.16 | 10.75 | 11.16 | 10.71 | 644,200 |
Apr 27, 2023 | 0.15 Dividend | |||||
Apr 27, 2023 | 10.76 | 10.92 | 10.75 | 10.89 | 10.45 | 194,300 |
Apr 26, 2023 | 10.65 | 10.96 | 10.57 | 10.91 | 10.32 | 434,800 |
Apr 25, 2023 | 10.77 | 10.83 | 10.57 | 10.60 | 10.03 | 212,000 |
Apr 24, 2023 | 10.59 | 10.89 | 10.59 | 10.87 | 10.28 | 192,400 |
Related Tickers
MMLP Martin Midstream Partners L.P.
2.6471
-3.74%
ENLC EnLink Midstream, LLC
13.67
+0.11%
NS NuStar Energy L.P.
22.61
+1.46%
WES Western Midstream Partners, LP
35.89
+0.52%
SMLP Summit Midstream Partners, LP
28.10
+2.22%
PAA Plains All American Pipeline, L.P.
18.04
+0.75%
NGL NGL Energy Partners LP
5.87
+1.73%
OSG Overseas Shipholding Group, Inc.
6.08
+0.83%
PAGP Plains GP Holdings, L.P.
18.86
+0.88%
HESM Hess Midstream LP
35.36
-0.70%