XNYS
Datos históricos de Genesis Energy, L.P.
Genesis Energy, L.P. · GEL
$14.44
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:50:10 UTC
- Variación en el periodo
- −7.2%
- Máximo
- US$18.64
- 5 de marzo de 2026
- Mínimo
- US$13.55
- 1 de octubre de 2026
- Volumen medio diario
- 0.29 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.40 | 14.48 | 14.24 | 14.44 | +0.70% | 168,449.649 |
| 8 oct 2026 | 14.29 | 14.44 | 14.21 | 14.34 | +0.14% | 215,516.397 |
| 7 oct 2026 | 14.19 | 14.35 | 13.99 | 14.32 | +0.28% | 258,535.034 |
| 6 oct 2026 | 14.03 | 14.35 | 14.03 | 14.28 | +1.85% | 127,599.365 |
| 5 oct 2026 | 14.07 | 14.19 | 13.90 | 14.02 | −0.21% | 170,756.445 |
| 2 oct 2026 | 13.67 | 14.13 | 13.67 | 14.05 | +2.70% | 173,985.097 |
| 1 oct 2026 | 13.69 | 14.08 | 13.55 | 13.68 | −0.58% | 784,988.142 |
| 30 sep 2026 | 13.83 | 13.83 | 13.63 | 13.76 | −0.43% | 256,242.469 |
| 29 sep 2026 | 13.95 | 13.97 | 13.75 | 13.82 | −1.71% | 332,485.713 |
| 28 sep 2026 | 14.31 | 14.31 | 13.94 | 14.06 | −0.78% | 224,149.482 |
| 25 sep 2026 | 14.35 | 14.43 | 14.12 | 14.17 | −1.12% | 189,120.512 |
| 24 sep 2026 | 14.79 | 14.79 | 14.32 | 14.33 | −2.25% | 246,464.911 |
| 23 sep 2026 | 14.79 | 14.87 | 14.66 | 14.66 | +0.14% | 163,506.018 |
| 22 sep 2026 | 14.96 | 15.32 | 14.60 | 14.64 | −2.59% | 795,729.804 |
| 21 sep 2026 | 14.72 | 15.08 | 14.72 | 15.03 | +2.59% | 325,357.83 |
| 18 sep 2026 | 15.20 | 15.26 | 14.47 | 14.65 | −3.49% | 883,097.257 |
| 17 sep 2026 | 15.32 | 15.57 | 15.16 | 15.18 | −0.91% | 203,097.298 |
| 16 sep 2026 | 15.30 | 15.55 | 15.10 | 15.32 | −0.07% | 167,125.515 |
| 15 sep 2026 | 15.39 | 15.51 | 15.31 | 15.33 | −0.65% | 178,713.513 |
| 14 sep 2026 | 15.64 | 15.77 | 15.35 | 15.43 | −1.03% | 464,429.8 |
| 11 sep 2026 | 15.70 | 15.84 | 15.45 | 15.59 | −1.70% | 167,127 |
| 10 sep 2026 | 15.80 | 15.99 | 15.62 | 15.86 | +1.15% | 516,532.757 |
| 9 sep 2026 | 16.00 | 16.29 | 15.65 | 15.68 | −0.76% | 460,101.439 |
| 8 sep 2026 | 15.79 | 16.06 | 15.78 | 15.80 | −0.32% | 278,669.188 |
| 4 sep 2026 | 16.17 | 16.22 | 15.80 | 15.85 | −2.04% | 357,955.72 |
| 3 sep 2026 | 16.29 | 16.46 | 16.14 | 16.18 | −0.43% | 205,858.419 |
| 2 sep 2026 | 16.63 | 16.67 | 16.20 | 16.25 | −1.93% | 364,938.254 |
| 1 sep 2026 | 16.45 | 16.61 | 16.13 | 16.57 | +1.53% | 201,590.933 |
| 31 ago 2026 | 16.12 | 16.47 | 16.10 | 16.32 | +1.62% | 147,433.824 |
| 28 ago 2026 | 16.50 | 16.50 | 16.02 | 16.06 | −2.07% | 154,820.633 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.