Historical Stock Prices

GEL 
$44.39
*  
0.41
0.92%
Get GEL Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GEL now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 44.46 45.04 43.62 44.39 363,571
07/30/2015 45 45.1 43.84 44.8 315,426
07/29/2015 45.34 45.34 43.86 45.04 442,739
07/28/2015 45.77 46.06 44.85 45.71 806,937
07/27/2015 43.94 45.72 43.44 45.47 640,218
07/24/2015 44.14 44.94 43.66 44.59 495,103
07/23/2015 43.45 44.63 43.45 44.05 561,833
07/22/2015 44.03 44.68 43.37 43.72 854,625
07/21/2015 44.79 45.17 44.13 44.52 979,809
07/20/2015 44.48 45.54 43.75 44.94 1,652,667
07/17/2015 43.54 45.025 43 44.5 8,651,037
07/16/2015 45.46 45.46 43.4 43.77 2,379,361
07/15/2015 47.78 47.84 46.41 46.49 194,453
07/14/2015 47.16 48.15 46.54 47.88 624,431
07/13/2015 45.14 47.29 45.14 47.01 434,713
07/10/2015 45.07 45.61 44.562 45.3 218,812
07/09/2015 44.34 45.05 44.17 44.5 467,811
07/08/2015 45.2 45.75 43.73 44.04 264,928
07/07/2015 43.86 46 43.7601 45.53 457,159
07/06/2015 44.49 44.49 43.6912 43.87 252,574
07/02/2015 44.23 44.94 43.74 44.6 242,880
07/01/2015 43.69 44.54 43.44 44.06 328,724
06/30/2015 44.09 44.67 43.44 43.89 416,226
06/29/2015 43.5 44.8 43.5 43.83 433,254
06/26/2015 44.67 44.85 43.45 43.76 245,208
06/25/2015 45.3 45.86 44.73 44.79 486,520
06/24/2015 45.01 45.589 44.51 45.42 231,069
06/23/2015 45.41 46.05 45.015 45.17 338,945
06/22/2015 45.53 46.42 44.68 45.7 402,788
06/19/2015 47.27 47.27 44.4 45.2 993,330
06/18/2015 48.08 48.9799 46.755 47.04 325,708
06/17/2015 48.32 49.58 47.8 48.12 183,274
06/16/2015 48.14 48.51 47.5885 48.4 175,430
06/15/2015 47.35 48.72 47.0401 48.23 278,328
06/12/2015 47.15 47.77 46.31 47.52 174,901
06/11/2015 46.3 47.56 46.21 47.22 168,327
06/10/2015 47.71 47.9644 46.35 46.44 210,184
06/09/2015 47.71 48.28 47.35 47.35 139,069
06/08/2015 47.01 47.78 46.62 47.51 258,272
06/05/2015 46.75 47.12 46.2 46.96 153,350
06/04/2015 48.13 48.905 46.7 46.7 272,630
06/03/2015 49.72 49.73 48.18 48.25 224,999
06/02/2015 48.38 49.88 47.85 49.79 332,671
06/01/2015 48.63 49.17 48.4801 48.55 187,524
05/29/2015 48.75 49.35 48.235 48.63 263,826
05/28/2015 49.9 50.03 48.5527 48.75 136,092
05/27/2015 48.58 50.04 48.58 49.93 253,177
05/26/2015 48.52 48.72 47.86 48.49 106,656
05/22/2015 47.96 48.89 47.95 48.52 156,575
05/21/2015 47.4 48.37 47.04 48.37 146,180
05/20/2015 47.66 47.66 47.04 47.33 124,294
05/19/2015 47.82 47.966 47.02 47.67 170,887
05/18/2015 47.93 48.54 47.5901 48.03 312,386
05/15/2015 47.38 47.88 46.8501 47.78 219,438
05/14/2015 46.69 47.64 46.66 47.28 254,838
05/13/2015 46.94 47.64 45.75 46.83 185,547
05/12/2015 46.22 46.97 45.5 46.6 177,952
05/11/2015 46.17 46.83 45.73 46.15 189,340
05/08/2015 46.35 46.98 45.7927 46.33 150,919
05/07/2015 46.63 47.06 45.32 46 307,270
05/06/2015 48.23 48.28 46.3 46.89 271,684
05/05/2015 47.94 48.26 47.451 48.07 229,915
05/04/2015 48.41 48.64 47.49 47.63 211,240
05/01/2015 49.19 49.79 47.55 48.48 467,971
04/30/2015 48.37 49.77 48.19 49.71 341,423
04/29/2015 48.97 50 48.58 49.45 1,695,940
04/28/2015 48.29 49.64 48.0375 49.64 422,711
04/27/2015 47.92 48.86 47.72 48.28 385,020
04/24/2015 47.35 47.98 47.26 47.71 300,793
04/23/2015 47.51 48.19 47.3 47.48 294,685
04/22/2015 48.45 48.85 47.35 47.6 382,985
04/21/2015 48.83 49.1 48.11 48.5 319,542
04/20/2015 48.25 49.14 48.18 48.65 349,723
04/17/2015 47.5 48.45 47.32 48.32 650,669
04/16/2015 47.04 47.85 46.5 47.56 264,154
04/15/2015 46.85 47.55 46.2601 47.29 744,335
04/14/2015 45.81 47.19 45 46.79 642,758
04/13/2015 45.9 46.09 45.14 45.88 350,862
04/10/2015 45.65 46.08 45.39 45.84 400,258
04/09/2015 45 45.69 44.4 45.65 442,568
04/08/2015 44.84 45.28 44.27 44.82 498,274
04/07/2015 44.11 45.04 44.09 44.77 3,838,417
04/06/2015 46.1 47.17 46.1 46.95 198,459
04/02/2015 46.38 47.09 45.83 46.08 156,021
04/01/2015 47.19 47.94 46.32 46.47 156,803
03/31/2015 46.38 47.9999 45.97 47 327,509
03/30/2015 46.28 47.0099 45.76 46.51 181,645
03/27/2015 46.28 47.44 46.0401 46.2 226,298
03/26/2015 46.7 47.22 46.25 46.35 147,888
03/25/2015 46.5 47.02 46.12 46.5 223,789
03/24/2015 45 46.39 45 46.26 233,378
03/23/2015 43.87 45.22 43.66 45.06 142,631
03/20/2015 44.21 44.49 43.34 43.97 290,835
03/19/2015 43.95 44.5375 43.18 43.85 162,298
03/18/2015 43.41 44.98 42.5201 44.37 279,896
03/17/2015 42.99 43.83 42.55 43.52 213,291
03/16/2015 43.47 44.03 42.76 43.14 262,513
03/13/2015 42.86 43.76 42.5 43.72 215,843
03/12/2015 43.92 44.51 42.8 42.94 227,485
03/11/2015 44.25 44.74 43.532 43.85 351,315
03/10/2015 42.8 44.97 42.71 44.25 468,827
03/09/2015 44.29 44.99 43.67 43.86 392,116
03/06/2015 45.5 46.0338 43.94 44.25 240,238
03/05/2015 45.7 46.18 45.34 45.89 331,118
03/04/2015 45.34 46.46 44.61 45.75 485,260
03/03/2015 45.32 45.77 45.0446 45.41 345,222
03/02/2015 45.98 46.87 45.42 45.42 318,975
02/27/2015 45.18 46.13 44.63 46 365,784
02/26/2015 44.78 45.89 44.01 45.14 286,221
02/25/2015 44.81 46.2 44.78 45 282,682
02/24/2015 46.54 46.63 44.8 44.93 413,676
02/23/2015 47.63 48.11 46 46.41 369,306
02/20/2015 47.5 48.66 47.08 47.77 403,756
02/19/2015 45.03 47.5 44.89 47.32 298,218
02/18/2015 45.82 47.23 45.64 46.8 221,499
02/17/2015 45.8 46.35 44.746 46 171,883
02/13/2015 45.34 46.24 44.48 45.84 362,630
02/12/2015 43.55 45.15 43.41 44.87 283,445
02/11/2015 43.39 44.54 43.12 43.2 189,605
02/10/2015 43.94 44.4499 43.07 43.65 167,611
02/09/2015 44.54 44.97 43.2 43.85 201,143
02/06/2015 45.37 45.37 43.34 44.51 243,428
02/05/2015 45.22 45.84 44.61 45.06 231,757
02/04/2015 45.5 45.72 44.32 44.89 243,618
02/03/2015 44.26 46.34 43.39 45.73 423,785
02/02/2015 43.54 44.6 42.56 44.25 965,734
01/30/2015 43.39 44.43 41.64 43.33 399,115
01/29/2015 44.05 45.115 42.72 43.49 391,392
01/28/2015 44.62 45.09 43.99 44.37 355,863
01/27/2015 44.75 45.25 43.59 44.6 312,553
01/26/2015 44.74 45.25 43.89 45.06 282,163
01/23/2015 44.03 45 43.33 44.57 351,681
01/22/2015 44.1 44.99 43.27 44.14 297,415
01/21/2015 43.64 44.99 43.5 43.85 284,348
01/20/2015 43.5 43.99 42.6 43.5 408,516
01/16/2015 42.65 43.855 42.41 43.55 332,810
01/15/2015 40.75 42.85 40.56 42.6 367,361
01/14/2015 39.65 40.9 38.6501 40.7 334,664
01/13/2015 40.82 41.22 39.77 40.26 313,328
01/12/2015 41.17 41.17 39.45 40.77 322,640
01/09/2015 41.71 41.98 40.8401 41.62 215,614
01/08/2015 42.8 43 41.84 41.95 300,042
01/07/2015 43.43 43.56 41.92 42.47 187,412
01/06/2015 42.85 43.48 41.2201 42.61 405,177
01/05/2015 43.99 44.6 42.5501 43.06 261,364
01/02/2015 42.5 44.76 42.5 44.76 393,808
12/31/2014 42.99 43.86 42.37 42.42 401,213
12/30/2014 43.88 45.06 42.89 43.41 299,559
12/29/2014 43.33 44.2 43.201 43.89 317,564
12/26/2014 43.33 43.6 42.69 43.37 211,845
12/24/2014 43.69 44.12 43.12 43.39 152,179
12/23/2014 44.52 44.69 43.47 44.04 402,941
12/22/2014 44.51 45.21 43.59 44.37 692,154
12/19/2014 43.97 45.5 42.6401 45.26 976,107
12/18/2014 44.12 45.1 41.7935 43.79 507,297
12/17/2014 40.65 43.44 40.61 42.66 556,326
12/16/2014 37.88 40.81 36.61 40.52 830,839
12/15/2014 38.28 39 37.39 37.92 596,176
12/12/2014 36.52 38.2 35.76 38.11 646,173
12/11/2014 36 37.84 36 36.9 870,620
12/10/2014 38.13 38.576 34.57 36.23 1,342,032
12/09/2014 37.67 38.95 37.24 38.48 971,088
12/08/2014 39.59 40.2995 36.8739 38.15 908,214
12/05/2014 41.41 41.65 39.63 40.07 778,308
12/04/2014 41.86 42.79 41.21 41.41 607,262
12/03/2014 42.58 43.26 41.71 42 994,673
12/02/2014 41.49 43.45 41.49 42.34 824,460
12/01/2014 43.82 44.42 41.27 41.68 1,169,586
11/28/2014 44.96 45.02 43.75 44.03 240,639
11/26/2014 46.2 47.1799 45.85 46.17 336,661
11/25/2014 46.84 46.9001 46.06 46.23 280,148
11/24/2014 47.78 47.91 46.3 46.74 550,700
11/21/2014 48.8 49.14 47.21 47.95 2,163,573
11/20/2014 47.81 48.53 47.45 48.11 375,932
11/19/2014 47.89 48.69 47.44 47.99 324,611
11/18/2014 48 48.59 47.312 48.2 372,976
11/17/2014 47.87 48.58 46.906 48.22 378,410
11/14/2014 47.33 48.216 46.46 47.96 511,116
11/13/2014 48.17 48.69 46.82 47 357,933
11/12/2014 48.39 48.73 48.01 48.32 494,646
11/11/2014 49.56 49.68 48.13 48.64 241,485
11/10/2014 49.51 49.92 49.06 49.41 150,113
11/07/2014 49 49.835 48.72 49.59 126,775
11/06/2014 48.87 49.08 47.57 48.94 209,963
11/05/2014 49 49.21 48.146 48.85 177,849
11/04/2014 49.6 49.89 47.81 48.94 347,879
11/03/2014 48.2 49.57 48.01 49.51 414,397
10/31/2014 46.5 48.27 46.3101 47.98 360,794
10/30/2014 46.77 48.05 45.32 46.05 587,658
10/29/2014 47.29 47.38 46.52 46.89 458,003
10/28/2014 48.43 48.68 47.28 47.84 845,313
10/27/2014 48.41 49 47.5 48.48 381,733
10/24/2014 49.48 50.1099 48.62 48.78 208,878
10/23/2014 49.19 49.95 49.03 49.41 227,724
10/22/2014 49.94 50.47 48.913 49.03 277,854
10/21/2014 48.99 50.1999 48.05 49.68 462,725
10/20/2014 49.13 50.155 48.135 48.97 200,241
10/17/2014 48.99 49.49 47.47 48.97 418,364
10/16/2014 44.8 48.4 44.53 48.15 443,658
10/15/2014 43.47 45.53 41.91 45.46 853,395
10/14/2014 45.85 46.67 43.48 44.21 792,941
10/13/2014 47.93 48.8425 45.58 45.88 586,974
10/10/2014 47.91 49.79 44.66 48.17 714,551
10/09/2014 50.42 50.684 47.6 48.33 449,781
10/08/2014 50.87 51 49.16 50.7 511,735
10/07/2014 51.43 51.8 50.95 51 269,763
10/06/2014 51.36 51.93 51.15 51.79 186,423
10/03/2014 51.95 52.034 51.33 51.43 122,358
10/02/2014 51.71 52.22 51.03 51.98 264,402
10/01/2014 52.18 53.22 51.904 51.92 379,704
09/30/2014 51.05 52.71 50.6001 52.64 564,012
09/29/2014 51.12 51.37 50.89 51.1 297,518
09/26/2014 51.25 51.45 50.9 51.41 307,597
09/25/2014 50.75 51.17 50.6019 51.16 416,955
09/24/2014 50.65 51.18 50.6 51.06 574,997
09/23/2014 50.63 51.27 50.41 50.75 4,582,463
09/22/2014 53.66 53.66 52.22 53.02 231,943
09/19/2014 54.52 54.89 53.41 53.63 493,467
09/18/2014 54.44 55.04 53.87 54.56 158,242
09/17/2014 54.16 54.79 54.07 54.49 102,894
09/16/2014 53.25 54.71 53.2 54.35 103,992
09/15/2014 53.98 54.01 52.93 53.58 156,728
09/12/2014 55.09 55.51 53.59 54.25 269,979
09/11/2014 55.35 55.78 54.69 55.39 214,534
09/10/2014 55.9 56.205 55.12 55.75 132,819
09/09/2014 55.86 56.3 55.8288 56.1 183,376
09/08/2014 55.77 56.32 55.49 56.16 160,577
09/05/2014 55.64 56.04 55.3 55.96 65,318
09/04/2014 55.48 55.88 55.23 55.47 129,964
09/03/2014 55.66 55.82 55.0001 55.31 123,255
09/02/2014 55.62 55.85 55.35 55.56 127,076
08/29/2014 55.63 55.8 55.01 55.7 87,938
08/28/2014 55.15 55.78 55.001 55.42 65,415
08/27/2014 55.46 55.75 55.0101 55.15 80,321
08/26/2014 55.25 55.82 54.8925 55.46 139,515
08/25/2014 54.38 55.29 53.82 55.25 158,575
08/22/2014 54.07 54.52 53.61 54.09 114,915
08/21/2014 54.43 54.5 53 54.25 246,306
08/20/2014 54.33 54.485 53.71 54.28 237,401
08/19/2014 54.6 54.7845 53.86 54.21 211,384
08/18/2014 54.96 55.48 54.11 54.54 222,088
08/15/2014 55.24 55.49 54.2 54.98 208,023
08/14/2014 54.98 55.444 54.545 54.86 258,637
08/13/2014 54.02 55.64 53.841 54.7 371,823
08/12/2014 53.58 54.0884 53.34 53.74 156,530
08/11/2014 52.53 54.16 52.53 53.76 261,162
08/08/2014 52.11 52.48 52.02 52.22 147,242
08/07/2014 52.51 53.06 51.9 52.09 148,524
08/06/2014 52.4 53.31 51.78 52.52 160,342
08/05/2014 53.06 53.54 51.97 52.65 214,499
08/04/2014 51.35 53.29 50.9801 53.25 222,955
08/01/2014 51.75 52.15 50.38 51.34 491,581
07/31/2014 53.66 53.996 51.95 52.49 360,948
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?