|
|
Closing price on 8/14/2026
|
|
| Open |
29.55 |
| High |
30.20 |
| Low |
28.95 |
| Volume |
4,150,200 |
| Split-adjusted Price |
29.00 |
|
|
GEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.55 / -1.86%
|
29.55
|
30.20
|
28.95
|
29.00
|
29.53
|
29.00
|
4,150,200
|
|
|
8/13/2026
|
-1.45 / -4.68%
|
31.00
|
31.30
|
29.55
|
29.55
|
30.27
|
29.55
|
3,862,400
|
|
|
8/12/2026
|
-0.50 / -1.59%
|
31.55
|
32.05
|
30.95
|
31.00
|
31.37
|
31.00
|
2,961,300
|
|
|
8/11/2026
|
+0.70 / +2.27%
|
30.80
|
31.50
|
30.00
|
31.50
|
30.66
|
31.50
|
3,701,700
|
|
|
8/10/2026
|
+0.05 / +0.16%
|
30.80
|
31.65
|
30.40
|
30.80
|
30.90
|
30.80
|
3,007,600
|
|
|
8/7/2026
|
-0.05 / -0.16%
|
29.70
|
32.00
|
29.70
|
30.75
|
31.29
|
30.75
|
4,279,800
|
|
|
8/6/2026
|
+0.70 / +2.33%
|
30.00
|
31.50
|
29.50
|
30.80
|
30.46
|
30.80
|
3,399,400
|
|
|
8/5/2026
|
+1.15 / +3.97%
|
29.00
|
30.50
|
28.75
|
30.10
|
29.77
|
30.10
|
3,886,100
|
|
|
8/4/2026
|
+1.85 / +6.83%
|
27.20
|
28.95
|
26.70
|
28.95
|
28.47
|
28.95
|
4,792,800
|
|
|
8/3/2026
|
+1.20 / +4.63%
|
26.15
|
27.25
|
25.05
|
27.10
|
26.80
|
27.10
|
1,728,900
|
|
|
7/31/2026
|
+0.55 / +2.17%
|
25.70
|
26.20
|
25.40
|
25.90
|
25.81
|
25.90
|
2,239,400
|
|
|
7/30/2026
|
+1.65 / +6.96%
|
23.70
|
25.35
|
23.70
|
25.35
|
25.06
|
25.35
|
2,376,000
|
|
|
7/29/2026
|
-0.05 / -0.21%
|
23.85
|
23.85
|
23.20
|
23.70
|
23.53
|
23.70
|
576,100
|
|
|
7/28/2026
|
+1.00 / +4.40%
|
22.50
|
24.15
|
22.25
|
23.75
|
23.40
|
23.75
|
2,768,000
|
|
|
7/27/2026
|
-1.40 / -5.80%
|
24.30
|
24.30
|
22.60
|
22.75
|
23.35
|
22.75
|
1,090,700
|
|
|
7/24/2026
|
-0.50 / -2.03%
|
24.65
|
25.00
|
23.75
|
24.15
|
24.26
|
24.15
|
1,244,900
|
|
|
7/23/2026
|
+1.60 / +6.94%
|
23.20
|
24.65
|
22.60
|
24.65
|
23.87
|
24.65
|
2,439,000
|
|
|
7/22/2026
|
-1.65 / -6.68%
|
24.75
|
25.00
|
23.05
|
23.05
|
23.63
|
23.05
|
8,115,200
|
|
|
7/21/2026
|
-0.50 / -1.98%
|
24.85
|
25.45
|
24.15
|
24.70
|
24.85
|
24.70
|
1,329,200
|
|
|
7/20/2026
|
-1.85 / -6.84%
|
27.00
|
27.05
|
25.20
|
25.20
|
25.49
|
25.20
|
3,107,300
|
|
|
7/17/2026
|
-0.40 / -1.46%
|
27.45
|
27.45
|
26.45
|
27.05
|
26.85
|
27.05
|
1,051,200
|
|
|
7/16/2026
|
0.00 / 0.00%
|
27.30
|
27.50
|
25.60
|
27.45
|
26.48
|
27.45
|
2,634,200
|
|
|
7/15/2026
|
-1.15 / -4.02%
|
28.70
|
28.70
|
27.20
|
27.45
|
27.71
|
27.45
|
1,830,500
|
|
|
7/14/2026
|
+0.15 / +0.53%
|
27.55
|
28.60
|
27.55
|
28.60
|
28.02
|
28.60
|
1,694,200
|
|
|
7/13/2026
|
-0.65 / -2.23%
|
29.10
|
29.35
|
28.00
|
28.45
|
28.53
|
28.45
|
1,525,900
|
|
|
7/10/2026
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.65
|
29.10
|
28.95
|
29.10
|
1,467,200
|
|
|
7/9/2026
|
-0.95 / -3.16%
|
30.20
|
30.20
|
28.00
|
29.10
|
29.04
|
29.10
|
1,907,400
|
|
|
7/8/2026
|
+0.40 / +1.35%
|
29.80
|
30.25
|
29.40
|
30.05
|
29.85
|
30.05
|
2,115,100
|
|
|
7/7/2026
|
+0.70 / +2.42%
|
29.30
|
29.70
|
29.05
|
29.65
|
29.44
|
29.65
|
1,914,600
|
|
|
7/6/2026
|
-2.15 / -6.91%
|
31.40
|
31.40
|
28.95
|
28.95
|
29.71
|
28.95
|
6,525,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|