|
|
Closing price on 5/28/2026
|
|
| Open |
32.60 |
| High |
32.65 |
| Low |
31.70 |
| Volume |
1,682,600 |
| Split-adjusted Price |
31.70 |
|
|
GEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
-0.70 / -2.16%
|
32.60
|
32.65
|
31.70
|
31.70
|
31.95
|
31.70
|
1,682,600
|
|
|
5/27/2026
|
+0.40 / +1.25%
|
32.35
|
33.10
|
32.25
|
32.40
|
32.72
|
32.40
|
3,691,700
|
|
|
5/26/2026
|
-0.10 / -0.31%
|
32.45
|
32.45
|
31.80
|
32.00
|
32.02
|
32.00
|
1,596,300
|
|
|
5/25/2026
|
+0.30 / +0.94%
|
31.90
|
32.45
|
31.90
|
32.10
|
32.20
|
32.10
|
2,270,300
|
|
|
5/22/2026
|
-0.30 / -0.93%
|
32.50
|
32.50
|
31.10
|
31.80
|
31.66
|
31.80
|
2,841,900
|
|
|
5/21/2026
|
+0.25 / +0.78%
|
32.10
|
32.50
|
31.90
|
32.10
|
32.10
|
32.10
|
2,953,600
|
|
|
5/20/2026
|
-0.85 / -2.60%
|
33.00
|
33.00
|
31.10
|
31.85
|
31.88
|
31.85
|
4,893,700
|
|
|
5/19/2026
|
-0.20 / -0.61%
|
33.00
|
33.80
|
32.30
|
32.70
|
32.90
|
32.70
|
4,546,100
|
|
|
5/18/2026
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.05
|
32.90
|
32.31
|
32.90
|
4,219,800
|
|
|
5/15/2026
|
-0.55 / -1.64%
|
33.80
|
34.05
|
32.50
|
33.00
|
33.11
|
33.00
|
4,687,000
|
|
|
5/14/2026
|
-0.65 / -1.90%
|
34.50
|
34.50
|
33.30
|
33.55
|
33.64
|
33.55
|
3,142,400
|
|
|
5/13/2026
|
-1.00 / -2.84%
|
35.40
|
35.40
|
33.00
|
34.20
|
34.00
|
34.20
|
5,705,100
|
|
|
5/12/2026
|
+0.45 / +1.29%
|
36.00
|
36.60
|
34.95
|
35.20
|
35.58
|
35.20
|
12,371,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|