|
|
Closing price on 10/13/2026
|
|
| Open |
27.60 |
| High |
27.70 |
| Low |
27.00 |
| Volume |
1,379,000 |
| Split-adjusted Price |
27.00 |
There is no data on 10/14/2026. Display data on 10/13/2026 instead.
|
|
GEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2026
|
-0.70 / -2.53%
|
27.60
|
27.70
|
27.00
|
27.00
|
27.29
|
27.00
|
1,379,000
|
|
|
10/12/2026
|
-0.30 / -1.07%
|
28.20
|
28.20
|
27.70
|
27.70
|
27.86
|
27.70
|
438,500
|
|
|
10/9/2026
|
0.00 / 0.00%
|
27.95
|
28.40
|
27.35
|
28.00
|
27.84
|
28.00
|
918,300
|
|
|
10/8/2026
|
-0.30 / -1.06%
|
28.20
|
28.30
|
27.70
|
28.00
|
27.89
|
28.00
|
831,700
|
|
|
10/7/2026
|
-0.30 / -1.05%
|
28.65
|
28.65
|
27.95
|
28.30
|
28.14
|
28.30
|
1,168,300
|
|
|
10/6/2026
|
+0.20 / +0.70%
|
28.65
|
28.65
|
27.65
|
28.60
|
28.19
|
28.60
|
1,119,600
|
|
|
10/5/2026
|
+0.50 / +1.79%
|
28.00
|
28.65
|
27.90
|
28.40
|
28.45
|
28.40
|
1,678,700
|
|
|
10/2/2026
|
-0.25 / -0.89%
|
28.20
|
28.20
|
27.70
|
27.90
|
27.93
|
27.90
|
1,083,700
|
|
|
10/1/2026
|
-1.35 / -4.58%
|
29.30
|
29.40
|
28.10
|
28.15
|
28.61
|
28.15
|
1,725,400
|
|
|
9/30/2026
|
+0.40 / +1.37%
|
29.10
|
29.60
|
28.95
|
29.50
|
29.39
|
29.50
|
2,602,200
|
|
|
9/29/2026
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.65
|
29.10
|
28.92
|
29.10
|
966,900
|
|
|
9/28/2026
|
-0.10 / -0.34%
|
29.50
|
29.50
|
28.30
|
29.20
|
28.88
|
29.20
|
1,249,500
|
|
|
9/25/2026
|
+0.25 / +0.86%
|
29.35
|
30.60
|
29.05
|
29.30
|
29.67
|
29.30
|
3,097,300
|
|
|
9/24/2026
|
+0.05 / +0.17%
|
29.00
|
29.20
|
28.65
|
29.05
|
28.97
|
29.05
|
1,333,300
|
|
|
9/23/2026
|
+0.10 / +0.35%
|
29.00
|
29.45
|
28.70
|
29.00
|
28.99
|
29.00
|
1,406,600
|
|
|
9/22/2026
|
+0.30 / +1.05%
|
28.60
|
29.65
|
28.60
|
28.90
|
29.16
|
28.90
|
4,291,600
|
|
|
9/21/2026
|
-0.40 / -1.38%
|
29.80
|
29.80
|
28.20
|
28.60
|
28.74
|
28.60
|
1,461,600
|
|
|
9/18/2026
|
-0.10 / -0.34%
|
29.75
|
29.85
|
28.80
|
29.00
|
29.37
|
29.00
|
2,312,500
|
|
|
9/17/2026
|
+1.90 / +6.99%
|
27.25
|
29.10
|
27.00
|
29.10
|
28.66
|
29.10
|
2,959,000
|
|
|
9/16/2026
|
-0.15 / -0.55%
|
27.60
|
27.70
|
26.90
|
27.20
|
27.24
|
27.20
|
1,117,800
|
|
|
9/15/2026
|
+1.75 / +6.84%
|
25.70
|
27.35
|
25.70
|
27.35
|
26.79
|
27.35
|
2,081,000
|
|
|
9/14/2026
|
-1.90 / -6.91%
|
27.50
|
27.50
|
25.60
|
25.60
|
25.93
|
25.60
|
4,925,300
|
|
|
9/11/2026
|
-0.60 / -2.14%
|
28.00
|
28.00
|
27.10
|
27.50
|
27.66
|
27.50
|
971,100
|
|
|
9/10/2026
|
+0.60 / +2.18%
|
27.50
|
28.30
|
27.20
|
28.10
|
27.86
|
28.10
|
1,229,100
|
|
|
9/9/2026
|
+0.40 / +1.48%
|
27.10
|
28.20
|
26.80
|
27.50
|
27.52
|
27.50
|
1,574,400
|
|
|
9/8/2026
|
-0.90 / -3.21%
|
28.00
|
28.20
|
27.10
|
27.10
|
27.54
|
27.10
|
1,276,600
|
|
|
9/7/2026
|
-0.95 / -3.28%
|
29.05
|
29.05
|
28.00
|
28.00
|
28.38
|
28.00
|
1,673,800
|
|
|
9/4/2026
|
-0.10 / -0.34%
|
29.20
|
29.30
|
28.95
|
28.95
|
29.05
|
28.95
|
1,710,400
|
|
|
9/3/2026
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.75
|
29.05
|
29.01
|
29.05
|
888,500
|
|
|
8/28/2026
|
+0.05 / +0.17%
|
29.20
|
29.80
|
29.00
|
29.15
|
29.29
|
29.15
|
1,880,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
226,700
|
38.15
|
-0.65%
|
|
|
|
CIG
|
19,000
|
6.73
|
0.15%
|
|
|
|
CKG
|
1,300
|
5.40
|
0.00%
|
|
|
|
CRE
|
365,600
|
6.04
|
-4.13%
|
|
|
|
DLG
|
172,800
|
1.92
|
0.52%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
10,000
|
1.70
|
0.00%
|
|
|
|
DTR
|
50,700
|
10.40
|
0.97%
|
|
|
|
DXS
|
1,111,900
|
4.88
|
-1.61%
|
|
|
|
FIR
|
66,300
|
2.46
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|