Comparing Back to the side-by-side chart ↗
Genesis Energy LP（GEL）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.87 | 14.24 | 13.87 | 14.24 | +2.15% | 207,900 |
| 2026-10-15 | 14.34 | 14.34 | 13.78 | 13.94 | -2.04% | 452,100 |
| 2026-10-14 | 14.61 | 14.61 | 14.20 | 14.23 | -1.86% | 278,500 |
| 2026-10-13 | 14.45 | 14.54 | 14.36 | 14.50 | +0.90% | 186,800 |
| 2026-10-12 | 14.49 | 14.52 | 14.36 | 14.37 | -0.48% | 107,800 |
| 2026-10-09 | 14.40 | 14.48 | 14.24 | 14.44 | +0.70% | 168,400 |
| 2026-10-08 | 14.29 | 14.44 | 14.21 | 14.34 | +0.14% | 215,500 |
| 2026-10-07 | 14.19 | 14.35 | 13.99 | 14.32 | +0.28% | 258,500 |
| 2026-10-06 | 14.03 | 14.35 | 14.03 | 14.28 | +1.85% | 127,600 |
| 2026-10-05 | 14.07 | 14.19 | 13.90 | 14.02 | -0.21% | 170,800 |
| 2026-10-02 | 13.67 | 14.13 | 13.67 | 14.05 | +2.70% | 174,000 |
| 2026-10-01 | 13.69 | 14.08 | 13.55 | 13.68 | -0.58% | 785,000 |
| 2026-09-30 | 13.83 | 13.83 | 13.63 | 13.76 | -0.43% | 256,200 |
| 2026-09-29 | 13.95 | 13.97 | 13.75 | 13.82 | -1.71% | 332,500 |
| 2026-09-28 | 14.31 | 14.31 | 13.94 | 14.06 | -0.78% | 223,800 |
| 2026-09-25 | 14.35 | 14.43 | 14.12 | 14.17 | -1.12% | 189,000 |
| 2026-09-24 | 14.79 | 14.79 | 14.32 | 14.33 | -2.25% | 246,400 |
| 2026-09-23 | 14.79 | 14.87 | 14.66 | 14.66 | +0.14% | 163,500 |
| 2026-09-22 | 14.96 | 15.32 | 14.60 | 14.64 | -2.59% | 795,729 |
| 2026-09-21 | 14.72 | 15.08 | 14.72 | 15.03 | +2.59% | 325,357 |
| 2026-09-18 | 15.20 | 15.26 | 14.46 | 14.65 | -3.49% | 883,097 |
| 2026-09-17 | 15.32 | 15.57 | 15.16 | 15.18 | -0.91% | 202,800 |
| 2026-09-16 | 15.30 | 15.55 | 15.10 | 15.32 | -0.07% | 167,100 |
| 2026-09-15 | 15.39 | 15.51 | 15.31 | 15.33 | -0.65% | 178,713 |
| 2026-09-14 | 15.64 | 15.77 | 15.35 | 15.43 | -1.03% | 464,429 |
| 2026-09-11 | 15.70 | 15.84 | 15.45 | 15.59 | -1.70% | 167,100 |
| 2026-09-10 | 15.80 | 15.99 | 15.62 | 15.86 | +1.15% | 516,500 |
| 2026-09-09 | 16.00 | 16.29 | 15.65 | 15.68 | -0.76% | 460,100 |
| 2026-09-08 | 15.79 | 16.06 | 15.78 | 15.80 | -0.32% | 278,700 |
| 2026-09-04 | 16.17 | 16.22 | 15.80 | 15.85 | -2.04% | 358,000 |
| 2026-09-03 | 16.29 | 16.46 | 16.14 | 16.18 | -0.43% | 205,900 |
| 2026-09-02 | 16.63 | 16.67 | 16.20 | 16.25 | -1.93% | 364,900 |
| 2026-09-01 | 16.45 | 16.61 | 16.13 | 16.57 | +1.53% | 201,600 |
| 2026-08-31 | 16.12 | 16.47 | 16.10 | 16.32 | +1.62% | 147,400 |
| 2026-08-28 | 16.50 | 16.50 | 16.02 | 16.06 | -2.07% | 154,800 |
| 2026-08-27 | 16.29 | 16.45 | 15.97 | 16.40 | -0.24% | 86,800 |
| 2026-08-26 | 16.15 | 16.44 | 16.15 | 16.44 | +2.11% | 193,100 |
| 2026-08-25 | 16.13 | 16.19 | 16.01 | 16.10 | -0.31% | 162,493 |
| 2026-08-24 | 16.20 | 16.21 | 16.04 | 16.15 | -0.31% | 84,394 |
| 2026-08-21 | 16.04 | 16.28 | 15.91 | 16.20 | +1.00% | 144,400 |
| 2026-08-20 | 16.11 | 16.19 | 16.00 | 16.04 | -0.37% | 146,800 |
| 2026-08-19 | 16.13 | 16.20 | 15.82 | 16.10 | +0.63% | 216,400 |
| 2026-08-18 | 16.15 | 16.16 | 15.83 | 16.00 | +0.00% | 239,900 |
| 2026-08-17 | 15.96 | 16.04 | 15.62 | 16.00 | +1.14% | 139,600 |
| 2026-08-14 | 15.81 | 15.96 | 15.72 | 15.82 | +0.70% | 408,200 |
| 2026-08-13 | 15.87 | 15.94 | 15.64 | 15.71 | -1.01% | 225,000 |
| 2026-08-12 | 15.36 | 15.88 | 15.36 | 15.87 | +2.45% | 202,200 |
| 2026-08-11 | 15.45 | 15.96 | 15.35 | 15.49 | -0.39% | 271,600 |
| 2026-08-10 | 15.27 | 15.58 | 15.14 | 15.55 | +3.12% | 737,900 |
| 2026-08-07 | 15.24 | 15.43 | 14.92 | 15.08 | -0.66% | 228,300 |
| 2026-08-06 | 15.70 | 15.85 | 15.14 | 15.18 | +2.15% | 304,800 |
| 2026-08-05 | 14.99 | 15.21 | 14.72 | 14.86 | -1.46% | 235,300 |
| 2026-08-04 | 15.28 | 15.31 | 14.95 | 15.08 | -2.33% | 217,100 |
| 2026-08-03 | 15.36 | 15.49 | 15.00 | 15.44 | +0.85% | 250,100 |
| 2026-07-31 | 15.16 | 15.33 | 14.93 | 15.31 | +0.20% | 300,700 |
| 2026-07-30 | 14.90 | 15.40 | 14.74 | 15.28 | +2.55% | 183,800 |
| 2026-07-29 | 15.00 | 15.30 | 14.80 | 14.90 | +1.02% | 146,400 |
| 2026-07-28 | 14.82 | 15.17 | 14.69 | 14.75 | -0.47% | 66,400 |
| 2026-07-27 | 14.90 | 15.24 | 14.72 | 14.82 | -1.33% | 383,000 |
| 2026-07-24 | 15.16 | 15.45 | 15.01 | 15.02 | -0.53% | 148,200 |
| 2026-07-23 | 15.04 | 15.28 | 14.75 | 15.10 | +1.00% | 190,400 |
| 2026-07-22 | 14.90 | 14.97 | 14.72 | 14.95 | +1.70% | 138,000 |
| 2026-07-21 | 14.65 | 14.78 | 14.57 | 14.70 | +0.07% | 119,300 |
| 2026-07-20 | 14.66 | 14.97 | 14.59 | 14.69 | +0.34% | 153,200 |
| 2026-07-17 | 14.90 | 15.12 | 14.55 | 14.64 | -1.94% | 171,200 |
| 2026-07-16 | 14.39 | 15.06 | 14.39 | 14.93 | +3.47% | 180,100 |
| 2026-07-15 | 14.58 | 14.79 | 14.36 | 14.43 | -1.03% | 161,800 |
| 2026-07-14 | 14.61 | 14.86 | 14.56 | 14.58 | -0.55% | 229,700 |
| 2026-07-13 | 14.56 | 14.76 | 14.50 | 14.66 | +0.69% | 184,300 |
| 2026-07-10 | 14.99 | 14.99 | 14.48 | 14.56 | -2.48% | 77,300 |
| 2026-07-09 | 14.94 | 15.03 | 14.78 | 14.93 | -0.27% | 122,300 |
| 2026-07-08 | 14.95 | 15.05 | 14.72 | 14.97 | +0.13% | 358,700 |
| 2026-07-07 | 14.29 | 15.11 | 14.29 | 14.95 | +5.28% | 202,400 |
| 2026-07-06 | 14.25 | 14.44 | 14.10 | 14.20 | +0.00% | 179,100 |
| 2026-07-02 | 14.17 | 14.40 | 14.07 | 14.20 | +0.92% | 118,200 |
| 2026-07-01 | 14.16 | 14.42 | 13.96 | 14.07 | -0.71% | 150,800 |
| 2026-06-30 | 14.00 | 14.32 | 14.00 | 14.17 | +0.78% | 219,000 |
| 2026-06-29 | 14.10 | 14.20 | 13.90 | 14.06 | -0.35% | 276,000 |
| 2026-06-26 | 14.08 | 14.22 | 13.92 | 14.11 | +0.64% | 194,900 |
| 2026-06-25 | 13.75 | 14.62 | 13.75 | 14.02 | +1.08% | 262,500 |
| 2026-06-24 | 14.13 | 14.25 | 13.82 | 13.87 | -2.73% | 543,700 |
| 2026-06-23 | 14.16 | 14.44 | 14.16 | 14.26 | +0.35% | 160,600 |
| 2026-06-22 | 14.50 | 14.50 | 14.04 | 14.21 | -1.80% | 378,100 |
| 2026-06-18 | 14.06 | 14.92 | 13.80 | 14.47 | +2.05% | 3,043,300 |
| 2026-06-17 | 14.35 | 14.59 | 13.92 | 14.18 | -1.80% | 594,400 |
| 2026-06-16 | 14.16 | 14.49 | 14.12 | 14.44 | +0.00% | 349,200 |
| 2026-06-15 | 15.05 | 15.05 | 14.35 | 14.44 | -4.56% | 1,080,800 |
| 2026-06-12 | 15.65 | 15.65 | 14.80 | 15.13 | -3.38% | 727,000 |
| 2026-06-11 | 15.70 | 15.88 | 15.47 | 15.66 | +0.71% | 114,900 |
| 2026-06-10 | 15.50 | 15.83 | 15.47 | 15.55 | +1.70% | 120,200 |
| 2026-06-09 | 15.42 | 15.58 | 15.28 | 15.29 | -1.16% | 202,300 |
| 2026-06-08 | 15.78 | 15.94 | 15.30 | 15.47 | -1.02% | 97,000 |
| 2026-06-05 | 15.76 | 15.76 | 15.40 | 15.63 | -0.19% | 132,500 |
| 2026-06-04 | 15.22 | 15.97 | 15.22 | 15.66 | +3.09% | 331,500 |
| 2026-06-03 | 15.55 | 15.85 | 15.19 | 15.19 | -2.32% | 195,500 |
| 2026-06-02 | 15.06 | 15.62 | 15.06 | 15.55 | +2.50% | 291,300 |
| 2026-06-01 | 15.15 | 15.48 | 15.09 | 15.17 | +0.93% | 199,300 |
| 2026-05-29 | 15.22 | 15.29 | 14.92 | 15.03 | -2.21% | 315,500 |
| 2026-05-28 | 15.26 | 15.47 | 15.19 | 15.37 | +1.12% | 227,300 |
| 2026-05-27 | 15.40 | 15.42 | 15.17 | 15.20 | -0.85% | 356,500 |
| 2026-05-26 | 16.06 | 16.26 | 15.26 | 15.33 | -5.25% | 318,100 |
| 2026-05-22 | 16.51 | 16.51 | 16.16 | 16.18 | -1.34% | 127,300 |
| 2026-05-21 | 16.37 | 16.49 | 16.14 | 16.40 | +0.31% | 159,600 |
| 2026-05-20 | 16.30 | 16.55 | 16.16 | 16.35 | -0.30% | 212,100 |
| 2026-05-19 | 16.13 | 16.42 | 16.00 | 16.40 | +0.99% | 191,100 |
| 2026-05-18 | 16.22 | 16.38 | 16.00 | 16.24 | +0.93% | 290,900 |
| 2026-05-15 | 15.96 | 16.31 | 15.78 | 16.09 | -0.06% | 313,900 |
| 2026-05-14 | 15.83 | 16.30 | 15.64 | 16.10 | +2.29% | 286,500 |
| 2026-05-13 | 15.90 | 15.91 | 15.55 | 15.74 | -0.38% | 254,700 |
| 2026-05-12 | 15.81 | 16.04 | 15.65 | 15.80 | +0.06% | 520,600 |
| 2026-05-11 | 16.43 | 16.48 | 15.74 | 15.79 | -3.54% | 423,800 |
| 2026-05-08 | 16.33 | 16.40 | 16.01 | 16.37 | -0.67% | 416,200 |
| 2026-05-07 | 16.30 | 16.48 | 15.75 | 16.48 | +0.37% | 433,400 |
| 2026-05-06 | 16.68 | 16.87 | 16.26 | 16.42 | -2.49% | 272,200 |
| 2026-05-05 | 16.88 | 17.06 | 16.84 | 16.84 | -0.41% | 189,600 |
| 2026-05-04 | 16.97 | 17.06 | 16.86 | 16.91 | -0.94% | 141,500 |
| 2026-05-01 | 17.18 | 17.33 | 16.92 | 17.07 | -1.84% | 206,800 |
| 2026-04-30 | 16.82 | 17.40 | 16.82 | 17.39 | +1.28% | 475,500 |
| 2026-04-29 | 17.29 | 17.46 | 16.83 | 17.17 | +0.41% | 463,800 |
| 2026-04-28 | 17.01 | 17.42 | 16.82 | 17.10 | +1.06% | 214,300 |
| 2026-04-27 | 16.68 | 17.04 | 16.68 | 16.92 | +0.89% | 178,100 |
| 2026-04-24 | 16.83 | 17.11 | 16.73 | 16.77 | -1.47% | 287,800 |
| 2026-04-23 | 17.15 | 17.32 | 16.84 | 17.02 | -0.82% | 207,200 |
| 2026-04-22 | 17.25 | 17.39 | 16.93 | 17.16 | -0.23% | 354,700 |
| 2026-04-21 | 16.78 | 17.60 | 16.71 | 17.20 | +3.18% | 670,500 |
| 2026-04-20 | 16.79 | 16.89 | 16.56 | 16.67 | -0.95% | 396,800 |
| 2026-04-17 | 17.08 | 17.08 | 16.66 | 16.83 | -2.15% | 315,700 |
| 2026-04-16 | 17.32 | 17.61 | 17.17 | 17.20 | -0.35% | 151,600 |
| 2026-04-15 | 17.12 | 17.43 | 16.99 | 17.26 | +0.58% | 127,200 |
| 2026-04-14 | 17.62 | 17.62 | 16.98 | 17.16 | -2.39% | 397,900 |
| 2026-04-13 | 17.90 | 17.93 | 17.48 | 17.58 | -1.29% | 100,400 |
| 2026-04-10 | 18.00 | 18.03 | 17.80 | 17.81 | -0.78% | 123,900 |
| 2026-04-09 | 17.74 | 17.99 | 17.53 | 17.95 | +0.90% | 188,800 |
| 2026-04-08 | 17.38 | 17.80 | 17.24 | 17.79 | +1.66% | 333,000 |
| 2026-04-07 | 17.56 | 17.81 | 17.35 | 17.50 | -0.79% | 319,500 |
| 2026-04-06 | 17.50 | 17.80 | 17.16 | 17.64 | +0.23% | 322,300 |
| 2026-04-02 | 17.58 | 17.74 | 17.35 | 17.60 | +0.57% | 242,800 |
| 2026-04-01 | 17.85 | 17.85 | 17.44 | 17.50 | -1.85% | 282,600 |
| 2026-03-31 | 17.58 | 18.12 | 17.46 | 17.83 | +0.45% | 302,200 |
| 2026-03-30 | 18.02 | 18.02 | 17.59 | 17.75 | -0.17% | 606,000 |
| 2026-03-27 | 18.34 | 18.34 | 17.78 | 17.78 | -2.79% | 223,300 |
| 2026-03-26 | 18.22 | 18.34 | 17.93 | 18.29 | +1.61% | 351,200 |
| 2026-03-25 | 18.01 | 18.23 | 17.91 | 18.00 | +0.39% | 113,600 |
| 2026-03-24 | 17.87 | 18.30 | 17.83 | 17.93 | +1.30% | 280,600 |
| 2026-03-23 | 17.58 | 17.75 | 17.19 | 17.70 | +0.45% | 250,400 |
| 2026-03-20 | 17.55 | 17.82 | 17.44 | 17.62 | +0.46% | 610,500 |
| 2026-03-19 | 17.38 | 17.76 | 17.21 | 17.54 | -0.06% | 257,900 |
| 2026-03-18 | 17.73 | 17.86 | 17.50 | 17.55 | -0.74% | 479,000 |
| 2026-03-17 | 17.70 | 17.93 | 17.63 | 17.68 | +0.40% | 219,900 |
| 2026-03-16 | 17.76 | 17.94 | 17.51 | 17.61 | -0.79% | 227,000 |
| 2026-03-13 | 17.92 | 17.98 | 17.60 | 17.75 | -0.56% | 264,000 |
| 2026-03-12 | 17.97 | 18.14 | 17.75 | 17.85 | -0.11% | 364,500 |
| 2026-03-11 | 18.00 | 18.21 | 17.61 | 17.87 | -0.22% | 249,400 |
| 2026-03-10 | 18.02 | 18.35 | 17.84 | 17.91 | -0.22% | 153,800 |
| 2026-03-09 | 17.98 | 18.32 | 17.69 | 17.95 | -0.77% | 156,800 |
| 2026-03-06 | 18.47 | 18.56 | 17.95 | 18.09 | -2.16% | 152,000 |
| 2026-03-05 | 18.26 | 18.64 | 18.06 | 18.49 | +0.38% | 521,900 |
| 2026-03-04 | 18.01 | 18.42 | 17.90 | 18.42 | +1.21% | 142,800 |
| 2026-03-03 | 18.32 | 18.38 | 17.79 | 18.20 | +0.28% | 256,700 |
| 2026-03-02 | 18.48 | 18.48 | 17.99 | 18.15 | +0.50% | 272,100 |
| 2026-02-27 | 17.90 | 18.08 | 17.75 | 18.06 | +1.23% | 162,100 |
| 2026-02-26 | 17.41 | 17.89 | 17.41 | 17.84 | +1.88% | 162,300 |
| 2026-02-25 | 17.89 | 17.89 | 17.42 | 17.51 | -1.07% | 162,500 |
| 2026-02-24 | 18.16 | 18.16 | 17.56 | 17.70 | -1.88% | 273,600 |
| 2026-02-23 | 17.72 | 18.14 | 17.63 | 18.04 | +2.27% | 285,800 |
| 2026-02-20 | 17.69 | 17.82 | 17.52 | 17.64 | -0.06% | 136,400 |
| 2026-02-19 | 17.63 | 17.95 | 17.53 | 17.65 | -0.11% | 203,500 |
| 2026-02-18 | 17.62 | 17.81 | 17.46 | 17.67 | +0.06% | 241,400 |
| 2026-02-17 | 17.50 | 17.74 | 17.19 | 17.66 | +0.68% | 389,400 |
| 2026-02-13 | 17.15 | 17.87 | 17.15 | 17.54 | +2.63% | 476,600 |
| 2026-02-12 | 17.20 | 17.26 | 16.53 | 17.09 | -1.67% | 605,800 |
| 2026-02-11 | 17.57 | 17.75 | 17.32 | 17.38 | +0.00% | 186,800 |
| 2026-02-10 | 17.24 | 17.55 | 17.07 | 17.38 | +0.58% | 273,600 |
| 2026-02-09 | 17.01 | 17.67 | 17.00 | 17.28 | +0.52% | 234,700 |
| 2026-02-06 | 17.55 | 17.66 | 17.08 | 17.19 | -1.49% | 144,900 |
| 2026-02-05 | 17.04 | 17.45 | 16.56 | 17.45 | +0.69% | 216,300 |
| 2026-02-04 | 17.15 | 17.43 | 16.90 | 17.33 | +0.87% | 392,200 |
| 2026-02-03 | 16.53 | 17.30 | 16.53 | 17.18 | +4.82% | 299,700 |
| 2026-02-02 | 16.43 | 16.59 | 16.22 | 16.39 | -1.32% | 314,500 |
| 2026-01-30 | 16.97 | 17.11 | 16.28 | 16.61 | -4.04% | 528,400 |
| 2026-01-29 | 17.43 | 17.60 | 17.01 | 17.31 | +0.23% | 181,300 |
| 2026-01-28 | 17.34 | 17.40 | 17.16 | 17.27 | -0.29% | 117,600 |
| 2026-01-27 | 16.94 | 17.36 | 16.88 | 17.32 | +3.03% | 248,600 |
| 2026-01-26 | 16.83 | 17.11 | 16.33 | 16.81 | +0.30% | 376,300 |
| 2026-01-23 | 16.60 | 17.03 | 16.55 | 16.76 | +1.21% | 101,300 |
| 2026-01-22 | 17.09 | 17.10 | 16.54 | 16.56 | -2.42% | 200,400 |
| 2026-01-21 | 17.11 | 17.32 | 16.90 | 16.97 | +0.77% | 215,900 |
| 2026-01-20 | 17.01 | 17.15 | 16.54 | 16.84 | -1.81% | 240,600 |
| 2026-01-16 | 17.00 | 17.23 | 16.94 | 17.15 | +1.00% | 225,900 |
| 2026-01-15 | 16.60 | 17.00 | 16.14 | 16.98 | +2.35% | 256,400 |
| 2026-01-14 | 16.59 | 16.78 | 16.45 | 16.59 | +0.55% | 209,400 |
| 2026-01-13 | 16.32 | 16.61 | 16.31 | 16.50 | +1.29% | 113,400 |
| 2026-01-12 | 15.95 | 16.35 | 15.81 | 16.29 | +2.45% | 140,800 |
| 2026-01-09 | 15.52 | 15.96 | 15.46 | 15.90 | +2.45% | 492,100 |
| 2026-01-08 | 15.23 | 15.72 | 15.23 | 15.52 | +1.77% | 195,200 |
| 2026-01-07 | 15.44 | 15.74 | 15.25 | 15.25 | -1.36% | 222,200 |
| 2026-01-06 | 15.88 | 16.04 | 15.46 | 15.46 | -2.89% | 337,200 |
| 2026-01-05 | 16.00 | 16.01 | 15.58 | 15.92 | +0.25% | 305,100 |
| 2026-01-02 | 15.66 | 16.08 | 15.40 | 15.88 | +1.79% | 327,300 |
| 2025-12-31 | 15.82 | 15.82 | 15.48 | 15.60 | -1.14% | 132,200 |
| 2025-12-30 | 15.54 | 15.84 | 15.50 | 15.78 | +1.35% | 191,900 |
| 2025-12-29 | 15.58 | 15.93 | 15.57 | 15.57 | -0.13% | 142,000 |
| 2025-12-26 | 15.54 | 15.85 | 15.33 | 15.59 | -0.19% | 175,500 |
| 2025-12-24 | 15.72 | 15.91 | 15.50 | 15.62 | -2.01% | 152,200 |
| 2025-12-23 | 15.65 | 16.04 | 15.33 | 15.94 | +1.85% | 148,500 |
| 2025-12-22 | 15.66 | 15.79 | 15.32 | 15.65 | +0.90% | 222,300 |
| 2025-12-19 | 15.99 | 16.11 | 15.37 | 15.51 | -2.51% | 1,003,700 |
| 2025-12-18 | 15.63 | 15.98 | 15.41 | 15.91 | +1.92% | 307,700 |
| 2025-12-17 | 15.42 | 15.66 | 15.17 | 15.61 | +2.03% | 224,800 |
| 2025-12-16 | 15.47 | 15.54 | 15.14 | 15.30 | -2.17% | 289,500 |
| 2025-12-15 | 15.80 | 15.80 | 15.38 | 15.64 | -0.70% | 165,500 |
| 2025-12-12 | 16.28 | 16.28 | 15.52 | 15.75 | -2.54% | 334,100 |
| 2025-12-11 | 15.13 | 16.24 | 15.13 | 16.16 | +5.28% | 486,200 |
| 2025-12-10 | 15.62 | 15.62 | 15.33 | 15.35 | -1.48% | 305,600 |
| 2025-12-09 | 15.96 | 16.29 | 15.58 | 15.58 | -2.69% | 209,100 |
| 2025-12-08 | 16.16 | 16.22 | 15.86 | 16.01 | -0.62% | 113,400 |
| 2025-12-05 | 16.08 | 16.38 | 15.86 | 16.11 | -0.62% | 254,300 |
| 2025-12-04 | 15.94 | 16.34 | 15.87 | 16.21 | +2.08% | 159,800 |
| 2025-12-03 | 15.27 | 16.10 | 15.27 | 15.88 | +3.79% | 260,800 |
| 2025-12-02 | 15.62 | 15.62 | 15.21 | 15.30 | -1.61% | 191,500 |
| 2025-12-01 | 15.45 | 15.82 | 15.45 | 15.55 | -0.26% | 174,400 |
| 2025-11-28 | 15.40 | 15.69 | 15.25 | 15.59 | +1.17% | 544,700 |
| 2025-11-26 | 15.69 | 16.03 | 15.28 | 15.41 | -2.16% | 266,100 |
| 2025-11-25 | 15.31 | 15.82 | 15.09 | 15.75 | +4.37% | 231,900 |
| 2025-11-24 | 15.00 | 15.12 | 14.79 | 15.09 | +1.14% | 192,300 |
| 2025-11-21 | 15.18 | 15.22 | 14.87 | 14.92 | -1.26% | 147,000 |
| 2025-11-20 | 15.48 | 15.69 | 14.95 | 15.11 | -1.18% | 228,200 |
| 2025-11-19 | 15.33 | 15.47 | 15.20 | 15.29 | -1.04% | 180,800 |
| 2025-11-18 | 15.51 | 15.55 | 15.22 | 15.45 | -0.58% | 161,000 |
| 2025-11-17 | 16.12 | 16.15 | 15.54 | 15.54 | -3.00% | 130,300 |
| 2025-11-14 | 15.82 | 16.20 | 15.39 | 16.02 | +1.33% | 187,300 |
| 2025-11-13 | 15.20 | 15.91 | 14.93 | 15.81 | +2.86% | 352,100 |
| 2025-11-12 | 15.44 | 15.64 | 15.25 | 15.37 | -1.28% | 373,200 |
| 2025-11-11 | 16.09 | 16.40 | 15.53 | 15.57 | -3.35% | 1,973,000 |
| 2025-11-10 | 16.34 | 16.34 | 16.06 | 16.11 | -0.12% | 1,274,100 |
| 2025-11-07 | 16.25 | 16.37 | 15.98 | 16.13 | -0.55% | 335,100 |
| 2025-11-06 | 16.09 | 16.27 | 15.92 | 16.22 | +1.37% | 390,700 |
| 2025-11-05 | 15.72 | 16.10 | 15.69 | 16.00 | +2.11% | 282,200 |
| 2025-11-04 | 15.90 | 16.02 | 15.51 | 15.67 | -2.43% | 324,400 |
| 2025-11-03 | 16.44 | 16.44 | 15.81 | 16.06 | -1.83% | 476,500 |
| 2025-10-31 | 16.01 | 16.45 | 15.71 | 16.36 | +2.25% | 370,800 |
| 2025-10-30 | 15.67 | 16.08 | 15.67 | 16.00 | +0.13% | 311,300 |
| 2025-10-29 | 16.05 | 16.26 | 15.79 | 15.98 | -1.24% | 287,900 |
| 2025-10-28 | 15.57 | 16.23 | 15.49 | 16.18 | +3.59% | 273,600 |
| 2025-10-27 | 15.80 | 15.87 | 15.36 | 15.62 | -1.14% | 241,700 |
| 2025-10-24 | 15.94 | 16.10 | 15.67 | 15.80 | -0.44% | 149,100 |
| 2025-10-23 | 15.70 | 15.98 | 15.47 | 15.87 | +1.41% | 160,900 |
| 2025-10-22 | 15.44 | 15.69 | 15.10 | 15.65 | +1.76% | 205,400 |
| 2025-10-21 | 15.44 | 15.58 | 15.09 | 15.38 | -0.77% | 180,100 |
| 2025-10-20 | 15.22 | 15.54 | 15.12 | 15.50 | +2.65% | 143,000 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+16.06%）。最も弱い月：9月（-8.51%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Genesis Energy LP（GEL）の直近終値は？
2026-10-16 時点で 14.24。Closelookデータレイクの日次価格記録より。
GEL の52週高値・安値は？
直近52週間で高値 18.64、安値 13.55（2026-10-16 時点）。
Genesis Energy LP が歴史的に最も強い月と弱い月は？
歴史的に、GEL の最も強い月は 2月（平均 +16.06%）、最も弱い月は 9月（平均 -8.51%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。