|
|
Closing price on 5/11/2026
|
|
| Open |
32.85 |
| High |
34.75 |
| Low |
32.75 |
| Volume |
15,349,500 |
| Split-adjusted Price |
34.75 |
|
|
GEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2026
|
+2.25 / +6.92%
|
32.85
|
34.75
|
32.75
|
34.75
|
34.36
|
34.75
|
15,349,500
|
|
|
5/8/2026
|
+0.05 / +0.15%
|
32.60
|
33.25
|
32.00
|
32.50
|
32.59
|
32.50
|
3,243,300
|
|
|
5/7/2026
|
-0.85 / -2.55%
|
33.60
|
34.30
|
32.40
|
32.45
|
33.24
|
32.45
|
3,892,000
|
|
|
5/6/2026
|
+1.75 / +5.55%
|
31.85
|
33.75
|
31.55
|
33.30
|
32.96
|
33.30
|
6,268,500
|
|
|
5/5/2026
|
+0.20 / +0.64%
|
31.50
|
32.40
|
31.35
|
31.55
|
31.70
|
31.55
|
2,833,800
|
|
|
5/4/2026
|
-0.80 / -2.49%
|
32.50
|
32.60
|
31.25
|
31.35
|
31.70
|
31.35
|
3,945,400
|
|
|
4/29/2026
|
-0.20 / -0.62%
|
32.40
|
32.50
|
31.75
|
32.15
|
31.98
|
32.15
|
3,008,700
|
|
|
4/28/2026
|
-0.65 / -1.97%
|
33.30
|
33.35
|
32.10
|
32.35
|
32.54
|
32.35
|
3,314,600
|
|
|
4/24/2026
|
0.00 / 0.00%
|
33.35
|
33.40
|
32.30
|
33.00
|
32.83
|
33.00
|
2,989,300
|
|
|
4/23/2026
|
0.00 / 0.00%
|
33.30
|
34.50
|
32.25
|
33.00
|
33.32
|
33.00
|
8,616,900
|
|
|
4/22/2026
|
+0.10 / +0.30%
|
33.10
|
33.35
|
32.90
|
33.00
|
33.04
|
33.00
|
1,985,100
|
|
|
4/21/2026
|
-0.40 / -1.20%
|
33.50
|
33.65
|
32.80
|
32.90
|
33.19
|
32.90
|
2,769,300
|
|
|
4/20/2026
|
+0.30 / +0.91%
|
33.25
|
33.65
|
32.95
|
33.30
|
33.29
|
33.30
|
3,648,000
|
|
|
4/17/2026
|
-0.60 / -1.79%
|
33.90
|
33.90
|
32.90
|
33.00
|
33.18
|
33.00
|
5,901,900
|
|
|
4/16/2026
|
-0.70 / -2.04%
|
34.50
|
34.50
|
33.25
|
33.60
|
33.60
|
33.60
|
6,109,900
|
|
|
4/15/2026
|
-0.95 / -2.70%
|
35.50
|
35.70
|
34.30
|
34.30
|
34.65
|
34.30
|
5,185,800
|
|
|
4/14/2026
|
-0.15 / -0.42%
|
35.70
|
36.00
|
35.00
|
35.25
|
35.42
|
35.25
|
3,992,400
|
|
|
4/13/2026
|
-0.55 / -1.53%
|
36.00
|
36.00
|
35.30
|
35.40
|
35.52
|
35.40
|
3,468,600
|
|
|
4/10/2026
|
+0.15 / +0.42%
|
36.15
|
36.90
|
35.85
|
35.95
|
36.21
|
35.95
|
4,402,000
|
|
|
4/9/2026
|
-0.60 / -1.65%
|
36.45
|
36.45
|
35.35
|
35.80
|
35.88
|
35.80
|
5,708,300
|
|
|
4/8/2026
|
+1.45 / +4.15%
|
35.50
|
36.55
|
35.40
|
36.40
|
36.06
|
36.40
|
8,249,200
|
|
|
4/7/2026
|
0.00 / 0.00%
|
35.15
|
35.50
|
34.25
|
34.95
|
34.84
|
34.95
|
2,728,500
|
|
|
4/6/2026
|
0.00 / 0.00%
|
35.10
|
35.20
|
34.50
|
34.95
|
34.89
|
34.95
|
4,538,200
|
|
|
4/3/2026
|
-0.30 / -0.85%
|
35.50
|
36.00
|
34.10
|
34.95
|
35.08
|
34.95
|
3,100,100
|
|
|
4/2/2026
|
-0.25 / -0.70%
|
35.80
|
35.80
|
34.85
|
35.25
|
35.22
|
35.25
|
3,627,300
|
|
|
4/1/2026
|
-0.70 / -1.93%
|
36.55
|
37.30
|
35.50
|
35.50
|
36.37
|
35.50
|
5,637,100
|
|
|
3/31/2026
|
+1.20 / +3.43%
|
35.50
|
36.85
|
35.45
|
36.20
|
36.17
|
36.20
|
5,743,000
|
|
|
3/30/2026
|
+0.20 / +0.57%
|
34.00
|
35.05
|
33.50
|
35.00
|
34.39
|
35.00
|
3,056,700
|
|
|
3/27/2026
|
+0.25 / +0.72%
|
34.80
|
34.95
|
34.00
|
34.80
|
34.64
|
34.80
|
4,082,800
|
|
|
3/26/2026
|
+0.35 / +1.02%
|
34.60
|
34.70
|
33.55
|
34.55
|
34.20
|
34.55
|
3,900,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|