Best UK mortgage deals of the week

The cheapest home loans available now

Genesis Energy, L.P. (GEL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.77

-0.06

(-0.51%)

At close: 04:00PM EDT

11.77

+0.02

(+0.17%)

After hours:

04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	11.89	11.98	11.66	11.77	11.77	326,000
30 Apr 2024	12.21	12.22	11.77	11.83	11.83	194,500
29 Apr 2024	12.17	12.28	12.04	12.17	12.17	228,600
29 Apr 2024	0.15 Dividend
26 Apr 2024	12.24	12.36	12.17	12.36	12.21	466,400
25 Apr 2024	12.49	12.49	12.19	12.28	12.13	283,500
24 Apr 2024	12.33	12.60	12.21	12.51	12.36	485,500
23 Apr 2024	12.28	12.48	12.18	12.31	12.16	340,400
22 Apr 2024	11.74	12.44	11.54	12.27	12.12	767,100
19 Apr 2024	11.84	12.17	11.65	11.80	11.66	388,200
18 Apr 2024	11.78	11.91	11.57	11.80	11.66	369,000
17 Apr 2024	11.84	11.95	11.61	11.77	11.63	462,800
16 Apr 2024	11.75	11.96	11.61	11.84	11.70	315,000
15 Apr 2024	11.97	12.02	11.65	11.73	11.59	340,600
12 Apr 2024	12.08	12.08	11.78	11.80	11.66	484,100
11 Apr 2024	11.60	12.03	11.56	11.98	11.83	259,200
10 Apr 2024	11.54	11.74	11.41	11.56	11.42	444,000
09 Apr 2024	11.91	11.91	11.31	11.33	11.19	418,100
08 Apr 2024	11.95	12.04	11.84	11.92	11.78	590,100
05 Apr 2024	11.90	12.09	11.57	12.00	11.85	421,800
04 Apr 2024	11.69	12.20	11.60	11.86	11.72	548,400
03 Apr 2024	11.59	11.69	11.35	11.69	11.55	282,900
02 Apr 2024	11.37	11.67	11.25	11.56	11.42	366,300
01 Apr 2024	11.20	11.36	10.94	11.35	11.21	339,200
28 Mar 2024	11.03	11.12	10.85	11.12	10.99	366,300
27 Mar 2024	10.99	11.01	10.80	10.98	10.85	218,100
26 Mar 2024	10.71	10.89	10.54	10.89	10.76	227,400
25 Mar 2024	10.91	10.94	10.66	10.72	10.59	283,500
22 Mar 2024	11.34	11.34	10.85	10.87	10.74	208,600
21 Mar 2024	11.10	11.29	11.07	11.29	11.15	231,200
20 Mar 2024	11.17	11.25	10.94	11.14	11.00	282,100
19 Mar 2024	10.64	11.21	10.56	11.10	10.97	427,800
18 Mar 2024	10.49	10.70	10.40	10.68	10.55	465,600
15 Mar 2024	10.22	10.55	10.14	10.49	10.36	1,258,500
14 Mar 2024	10.82	10.82	10.24	10.27	10.15	675,400
13 Mar 2024	11.14	11.22	10.77	10.82	10.69	459,100
12 Mar 2024	11.33	11.33	10.82	11.11	10.98	454,800
11 Mar 2024	11.16	11.32	11.07	11.30	11.16	330,000
08 Mar 2024	11.62	11.66	11.14	11.19	11.05	370,200
07 Mar 2024	11.81	11.94	11.60	11.63	11.49	182,700
06 Mar 2024	11.70	11.87	11.59	11.85	11.71	217,800
05 Mar 2024	11.47	11.69	11.47	11.62	11.48	170,300
04 Mar 2024	11.52	11.70	11.46	11.59	11.45	176,500
01 Mar 2024	11.49	11.74	11.49	11.57	11.43	256,700
29 Feb 2024	11.60	11.62	11.46	11.52	11.38	259,900
28 Feb 2024	11.77	11.93	11.46	11.46	11.32	391,100
27 Feb 2024	11.69	11.83	11.62	11.80	11.66	305,600
26 Feb 2024	11.50	11.71	11.29	11.68	11.54	421,600
23 Feb 2024	10.95	11.55	10.87	11.54	11.40	388,200
22 Feb 2024	10.81	10.93	10.62	10.89	10.76	264,800
21 Feb 2024	11.15	11.30	10.72	10.81	10.68	487,300
20 Feb 2024	11.04	11.14	10.76	11.13	10.99	373,000
16 Feb 2024	11.13	11.23	10.94	11.16	11.02	138,000
15 Feb 2024	10.76	11.31	10.01	11.04	10.91	514,000
14 Feb 2024	11.11	11.22	10.84	10.91	10.78	425,900
13 Feb 2024	11.17	11.24	11.00	11.08	10.95	285,500
12 Feb 2024	11.34	11.47	11.23	11.28	11.14	325,800
09 Feb 2024	11.27	11.42	11.13	11.26	11.12	389,700
08 Feb 2024	11.19	11.27	11.04	11.18	11.04	1,290,200
07 Feb 2024	11.16	11.24	10.96	11.08	10.95	298,100
06 Feb 2024	11.19	11.20	11.04	11.11	10.98	380,000
05 Feb 2024	11.31	11.39	11.02	11.18	11.04	617,600
02 Feb 2024	11.55	11.55	11.27	11.40	11.26	391,000
01 Feb 2024	11.51	11.79	11.43	11.65	11.51	476,300
31 Jan 2024	11.87	11.89	11.50	11.53	11.39	242,100
30 Jan 2024	11.62	11.97	11.62	11.92	11.78	292,900
30 Jan 2024	0.15 Dividend
29 Jan 2024	11.92	12.04	11.81	12.03	11.74	248,400
26 Jan 2024	11.68	11.93	11.68	11.86	11.57	173,300
25 Jan 2024	11.76	11.84	11.63	11.75	11.46	172,900
24 Jan 2024	11.62	11.76	11.55	11.74	11.45	261,400
23 Jan 2024	11.60	11.75	11.55	11.70	11.41	205,500
22 Jan 2024	11.41	11.70	11.34	11.58	11.30	480,700
19 Jan 2024	11.61	11.66	11.44	11.46	11.18	199,000
18 Jan 2024	11.81	11.91	11.60	11.64	11.36	233,500
17 Jan 2024	11.79	12.08	11.61	11.74	11.45	322,300
16 Jan 2024	12.26	12.28	11.85	12.05	11.76	410,000
12 Jan 2024	12.33	12.47	12.22	12.35	12.05	157,100
11 Jan 2024	12.29	12.29	12.10	12.23	11.93	197,200
10 Jan 2024	12.34	12.37	12.15	12.23	11.93	185,000
09 Jan 2024	12.02	12.49	11.81	12.34	12.04	354,600
08 Jan 2024	12.00	12.07	11.84	12.05	11.76	174,600
05 Jan 2024	12.01	12.12	11.87	12.09	11.79	187,900
04 Jan 2024	12.11	12.15	11.94	11.94	11.65	444,300
03 Jan 2024	11.79	12.13	11.79	12.01	11.72	276,100
02 Jan 2024	11.74	11.90	11.59	11.79	11.50	250,400
29 Dec 2023	11.70	11.76	11.52	11.58	11.30	283,900
28 Dec 2023	11.72	11.88	11.65	11.65	11.37	418,000
27 Dec 2023	11.76	11.94	11.69	11.87	11.58	171,200
26 Dec 2023	11.87	12.07	11.82	11.82	11.53	116,400
22 Dec 2023	12.19	12.29	11.85	11.88	11.59	229,200
21 Dec 2023	12.22	12.48	12.10	12.18	11.88	197,500
20 Dec 2023	12.08	12.36	12.08	12.28	11.98	531,700
19 Dec 2023	12.00	12.22	12.00	12.10	11.80	302,200
18 Dec 2023	11.75	12.03	11.74	12.02	11.73	613,100
15 Dec 2023	11.77	12.08	11.61	11.61	11.33	3,017,000
14 Dec 2023	11.57	11.94	11.50	11.85	11.56	832,000
13 Dec 2023	11.28	11.67	11.27	11.59	11.31	701,400
12 Dec 2023	11.30	11.42	11.07	11.31	11.03	456,500
11 Dec 2023	12.25	12.27	11.39	11.53	11.25	739,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.96+25.72(+0.32%)

FTSE 25019,925.78-0.81(-0.00%)

AIM766.59+1.61(+0.21%)

GBP/EUR1.1688+0.0004(+0.04%)

GBP/USD1.2535+0.0011(+0.09%)

Bitcoin GBP45,978.72+93.43(+0.20%)

Best UK mortgage deals of the week

Genesis Energy, L.P. (GEL)

FTSE 100
8,146.96
+25.72(+0.32%)

FTSE 250
19,925.78
-0.81(-0.00%)

AIM
766.59
+1.61(+0.21%)

GBP/EUR
1.1688
+0.0004(+0.04%)

GBP/USD
1.2535
+0.0011(+0.09%)

Bitcoin GBP
45,978.72
+93.43(+0.20%)