Quantcast

Historical Stock Prices

GEL 
$23.74
*  
0.72
3.13%
Get GEL Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 23.09 23.815 22.96 23.74 406,421
08/16/2018 23.09 23.52 22.9 23.02 318,655
08/15/2018 23.04 23.27 22.62 23.03 761,255
08/14/2018 23.15 23.38 23.07 23.15 348,393
08/13/2018 23.31 23.35 22.82 23.03 589,715
08/10/2018 23.01 23.78 23.01 23.35 3,474,638
08/09/2018 23.11 23.62 23.005 23.11 946,492
08/08/2018 23.49 24.19 22.52 23.02 2,923,225
08/07/2018 23.95 24.55 23.95 24.49 967,512
08/06/2018 23.64 23.92 23.465 23.9 478,900
08/03/2018 23.75 23.87 23.47 23.71 423,519
08/02/2018 23.04 23.89 22.99 23.73 520,453
08/01/2018 22.94 23.21 22.711 23.05 318,702
07/31/2018 22.79 23.04 22.7232 22.99 261,590
07/30/2018 22.2 22.95 22.15 22.89 477,377
07/27/2018 23.28 23.38 22.53 22.61 745,106
07/26/2018 23.11 23.48 22.81 23.29 609,781
07/25/2018 22.56 23.21 22.33 23.16 701,782
07/24/2018 23.09 23.25 22.52 22.56 822,131
07/23/2018 22.5 23.02 22.45 23.01 884,401
07/20/2018 22.95 23.14 22.29 22.45 642,703
07/19/2018 22.88 23.38 22.78 22.95 1,173,501
07/18/2018 22.25 22.96 22.21 22.54 1,372,607
07/17/2018 22.74 22.895 22.11 22.29 767,740
07/16/2018 22.8 22.91 22.48 22.74 469,651
07/13/2018 22.82 23.02 22.685 22.91 385,479
07/12/2018 22.72 22.93 22.48 22.83 305,472
07/11/2018 22.75 22.93 22.57 22.61 403,091
07/10/2018 23.05 23.33 22.9 22.93 521,138
07/09/2018 22.43 23.12 22.3001 23.04 525,828
07/06/2018 22.01 22.475 22.01 22.37 424,781
07/05/2018 21.73 22.19 21.61 22.07 510,660
07/03/2018 21.86 21.89 21.428 21.62 593,952
07/02/2018 21.78 21.94 21.55 21.67 424,647
06/29/2018 22.14 22.14 21.76 21.91 415,124
06/28/2018 22.21 22.2245 21.58 22 308,106
06/27/2018 22.6 22.73 22.13 22.22 661,329
06/26/2018 22.08 22.61 21.96 22.54 263,279
06/25/2018 22.77 22.77 21.93 22.02 258,924
06/22/2018 22.79 23.11 22.59 22.78 524,732
06/21/2018 22.76 22.84 21.97 22.33 434,551
06/20/2018 22.76 22.93 22.6805 22.85 252,100
06/19/2018 22.32 22.78 22.32 22.61 320,303
06/18/2018 22.17 22.6503 22.17 22.59 328,058
06/15/2018 23 23.085 22.2 22.26 881,314
06/14/2018 23.17 23.61 23.1 23.12 373,557
06/13/2018 23.72 23.72 23.05 23.12 346,498
06/12/2018 23.78 23.85 23.535 23.69 369,170
06/11/2018 23.45 23.73 23.22 23.73 363,255
06/08/2018 23.35 23.7 23.23 23.46 772,848
06/07/2018 23.11 23.6 22.9901 23.41 626,903
06/06/2018 22.93 23.22 22.85 23.01 414,293
06/05/2018 22.79 23.03 22.71 22.91 399,127
06/04/2018 22.42 22.86 22.26 22.82 620,943
06/01/2018 22.05 22.44 22 22.42 608,049
05/31/2018 22 22.36 21.95 21.96 728,923
05/30/2018 21.51 22.17 21.49 22.13 326,171
05/29/2018 21.22 21.71 21.22 21.43 391,607
05/25/2018 21.22 21.66 21.0084 21.37 405,121
05/24/2018 22.07 22.07 21.26 21.49 435,811
05/23/2018 22.4 22.47 21.97 22.21 433,917
05/22/2018 22.68 22.7 22.38 22.49 295,554
05/21/2018 22.39 22.65 22.3 22.53 418,616
05/18/2018 22.25 22.36 22.095 22.25 239,651
05/17/2018 22 22.39 21.99 22.21 548,125
*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?

Smart Portfolio