|
|
Closing price on 9/24/2026
|
|
| Open |
29.00 |
| High |
29.20 |
| Low |
28.65 |
| Volume |
1,333,300 |
| Split-adjusted Price |
29.05 |
|
|
GEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/27/2026
|
+0.10 / +0.34%
|
29.10
|
29.40
|
28.80
|
29.10
|
29.03
|
29.10
|
1,258,900
|
|
|
8/26/2026
|
+0.20 / +0.69%
|
28.80
|
29.10
|
28.30
|
29.00
|
28.68
|
29.00
|
1,270,800
|
|
|
8/25/2026
|
-0.95 / -3.19%
|
29.75
|
29.90
|
28.75
|
28.80
|
29.09
|
28.80
|
3,550,600
|
|
|
8/24/2026
|
-0.80 / -2.62%
|
30.95
|
30.95
|
29.65
|
29.75
|
30.22
|
29.75
|
3,089,100
|
|
|
8/21/2026
|
+1.55 / +5.34%
|
29.00
|
30.65
|
28.90
|
30.55
|
29.98
|
30.55
|
3,749,600
|
|
|
8/20/2026
|
-0.05 / -0.17%
|
29.25
|
29.60
|
28.80
|
29.00
|
29.12
|
29.00
|
3,819,600
|
|
|
8/19/2026
|
+0.05 / +0.17%
|
29.10
|
29.50
|
28.80
|
29.05
|
29.05
|
29.05
|
1,515,300
|
|
|
8/18/2026
|
+0.10 / +0.35%
|
28.90
|
29.70
|
28.70
|
29.00
|
29.03
|
29.00
|
1,593,400
|
|
|
8/17/2026
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.05
|
28.90
|
28.61
|
28.90
|
2,316,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|