|
|
Closing price on 4/10/2026
|
|
| Open |
36.15 |
| High |
36.90 |
| Low |
35.85 |
| Volume |
4,402,000 |
| Split-adjusted Price |
35.95 |
There is no data on 4/12/2026. Display data on 4/10/2026 instead.
|
|
GEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
+0.15 / +0.42%
|
36.15
|
36.90
|
35.85
|
35.95
|
36.21
|
35.95
|
4,402,000
|
|
|
4/9/2026
|
-0.60 / -1.65%
|
36.45
|
36.45
|
35.35
|
35.80
|
35.88
|
35.80
|
5,708,300
|
|
|
4/8/2026
|
+1.45 / +4.15%
|
35.50
|
36.55
|
35.40
|
36.40
|
36.06
|
36.40
|
8,249,200
|
|
|
4/7/2026
|
0.00 / 0.00%
|
35.15
|
35.50
|
34.25
|
34.95
|
34.84
|
34.95
|
2,728,500
|
|
|
4/6/2026
|
0.00 / 0.00%
|
35.10
|
35.20
|
34.50
|
34.95
|
34.89
|
34.95
|
4,538,200
|
|
|
4/3/2026
|
-0.30 / -0.85%
|
35.50
|
36.00
|
34.10
|
34.95
|
35.08
|
34.95
|
3,100,100
|
|
|
4/2/2026
|
-0.25 / -0.70%
|
35.80
|
35.80
|
34.85
|
35.25
|
35.22
|
35.25
|
3,627,300
|
|
|
4/1/2026
|
-0.70 / -1.93%
|
36.55
|
37.30
|
35.50
|
35.50
|
36.37
|
35.50
|
5,637,100
|
|
|
3/31/2026
|
+1.20 / +3.43%
|
35.50
|
36.85
|
35.45
|
36.20
|
36.17
|
36.20
|
5,743,000
|
|
|
3/30/2026
|
+0.20 / +0.57%
|
34.00
|
35.05
|
33.50
|
35.00
|
34.39
|
35.00
|
3,056,700
|
|
|
3/27/2026
|
+0.25 / +0.72%
|
34.80
|
34.95
|
34.00
|
34.80
|
34.64
|
34.80
|
4,082,800
|
|
|
3/26/2026
|
+0.35 / +1.02%
|
34.60
|
34.70
|
33.55
|
34.55
|
34.20
|
34.55
|
3,900,200
|
|
|
3/25/2026
|
+1.00 / +3.01%
|
33.60
|
35.25
|
33.60
|
34.20
|
34.44
|
34.20
|
4,823,200
|
|
|
3/24/2026
|
+0.70 / +2.15%
|
33.15
|
33.80
|
32.20
|
33.20
|
33.03
|
33.20
|
3,513,500
|
|
|
3/23/2026
|
-2.40 / -6.88%
|
34.90
|
34.90
|
32.50
|
32.50
|
32.78
|
32.50
|
5,578,400
|
|
|
3/20/2026
|
-1.60 / -4.38%
|
36.05
|
36.60
|
34.60
|
34.90
|
35.36
|
34.90
|
5,520,400
|
|
|
3/19/2026
|
-0.05 / -0.14%
|
36.60
|
37.20
|
35.00
|
36.50
|
36.21
|
36.50
|
5,026,300
|
|
|
3/18/2026
|
+1.65 / +4.73%
|
35.20
|
37.30
|
35.10
|
36.55
|
36.68
|
36.55
|
14,114,500
|
|
|
3/17/2026
|
+0.35 / +1.01%
|
34.70
|
35.60
|
34.65
|
34.90
|
35.05
|
34.90
|
5,565,100
|
|
|
3/16/2026
|
-1.25 / -3.49%
|
36.10
|
36.50
|
34.00
|
34.55
|
35.05
|
34.55
|
5,214,700
|
|
|
3/13/2026
|
-0.20 / -0.56%
|
36.30
|
36.30
|
34.75
|
35.80
|
35.51
|
35.80
|
5,273,200
|
|
|
3/12/2026
|
+1.25 / +3.60%
|
35.60
|
36.70
|
34.75
|
36.00
|
35.63
|
36.00
|
7,949,300
|
|
|
3/11/2026
|
+2.25 / +6.92%
|
32.75
|
34.75
|
32.70
|
34.75
|
34.17
|
34.75
|
12,435,100
|
|
|
3/10/2026
|
0.00 / 0.00%
|
33.05
|
34.20
|
30.80
|
32.50
|
32.67
|
32.50
|
7,924,600
|
|
|
3/9/2026
|
-2.40 / -6.88%
|
32.50
|
32.55
|
32.50
|
32.50
|
32.50
|
32.50
|
2,977,300
|
|
|
3/6/2026
|
-0.70 / -1.97%
|
36.00
|
36.50
|
34.40
|
34.90
|
35.46
|
34.90
|
6,094,700
|
|
|
3/5/2026
|
+1.00 / +2.89%
|
35.60
|
37.00
|
34.95
|
35.60
|
36.23
|
35.60
|
13,194,400
|
|
|
3/4/2026
|
-2.20 / -5.98%
|
37.25
|
37.25
|
34.25
|
34.60
|
34.70
|
34.60
|
16,471,900
|
|
|
3/3/2026
|
-1.75 / -4.54%
|
38.70
|
38.90
|
36.10
|
36.80
|
37.62
|
36.80
|
10,382,300
|
|
|
3/2/2026
|
-1.00 / -2.53%
|
39.00
|
39.00
|
37.50
|
38.55
|
38.38
|
38.55
|
10,365,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|