Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.15	2.17	2.14	2.16	2.16	-	254,230
Mar 12, 2026	2.19	2.19	2.14	2.16	2.16	-0.92%	410,004
Mar 11, 2026	2.18	2.21	2.16	2.18	2.18	0.93%	376,032
Mar 10, 2026	2.15	2.18	2.14	2.16	2.16	0.47%	1,211,096
Mar 9, 2026	2.20	2.21	2.15	2.15	2.15	-3.15%	953,218
Mar 6, 2026	2.23	2.25	2.20	2.22	2.22	-1.33%	446,710
Mar 5, 2026	2.22	2.26	2.22	2.25	2.25	1.81%	246,523
Mar 4, 2026	2.27	2.27	2.21	2.21	2.21	-2.21%	502,396
Mar 3, 2026	2.24	2.27	2.23	2.26	2.26	1.35%	667,401
Mar 2, 2026	2.27	2.28	2.22	2.23	2.23	-2.62%	697,003
Feb 27, 2026	2.35	2.36	2.27	2.29	2.29	-2.97%	594,310
Feb 26, 2026	2.35	2.36	2.34	2.36	2.29	1.29%	491,025
Feb 25, 2026	2.35	2.38	2.29	2.33	2.26	-2.10%	1,302,803
Feb 24, 2026	2.38	2.38	2.30	2.38	2.23	-1.24%	2,583,535
Feb 20, 2026	2.41	2.42	2.40	2.41	2.25	-	692,146
Feb 19, 2026	2.43	2.44	2.41	2.41	2.25	-0.82%	867,480
Feb 18, 2026	2.44	2.45	2.42	2.43	2.27	-	547,641
Feb 17, 2026	2.44	2.44	2.42	2.43	2.27	-	1,971,296
Feb 16, 2026	2.46	2.47	2.42	2.43	2.27	-1.62%	937,035
Feb 13, 2026	2.47	2.49	2.47	2.47	2.31	-0.80%	690,012
Feb 12, 2026	2.46	2.49	2.44	2.49	2.33	0.81%	546,890
Feb 11, 2026	2.45	2.47	2.44	2.47	2.31	1.23%	284,909
Feb 10, 2026	2.47	2.47	2.43	2.44	2.28	-1.21%	650,366
Feb 9, 2026	2.46	2.48	2.44	2.47	2.31	0.41%	588,877
Feb 5, 2026	2.44	2.46	2.43	2.46	2.30	0.41%	579,513
Feb 4, 2026	2.45	2.47	2.44	2.45	2.29	-	621,349
Feb 3, 2026	2.47	2.47	2.44	2.45	2.29	-0.41%	316,408
Feb 2, 2026	2.44	2.47	2.41	2.46	2.30	1.23%	634,238
Jan 30, 2026	2.41	2.44	2.40	2.43	2.27	0.41%	336,259
Jan 29, 2026	2.41	2.42	2.40	2.42	2.26	0.41%	988,668
Jan 28, 2026	2.42	2.43	2.40	2.41	2.25	-0.41%	550,476
Jan 27, 2026	2.45	2.46	2.42	2.42	2.26	-1.22%	401,624
Jan 26, 2026	2.44	2.46	2.43	2.45	2.29	0.41%	209,273
Jan 23, 2026	2.46	2.46	2.44	2.44	2.28	-0.41%	324,420
Jan 22, 2026	2.43	2.45	2.43	2.45	2.29	1.66%	505,808
Jan 21, 2026	2.40	2.43	2.39	2.41	2.25	0.42%	326,329
Jan 20, 2026	2.42	2.42	2.40	2.40	2.25	-0.83%	118,159
Jan 19, 2026	2.41	2.43	2.39	2.42	2.26	0.41%	313,712
Jan 16, 2026	2.42	2.44	2.41	2.41	2.25	-0.41%	656,457
Jan 15, 2026	2.42	2.43	2.41	2.42	2.26	-	344,979
Jan 14, 2026	2.42	2.44	2.41	2.42	2.26	-	160,150
Jan 13, 2026	2.45	2.46	2.42	2.42	2.26	-1.22%	141,195
Jan 12, 2026	2.44	2.45	2.43	2.45	2.29	0.41%	269,431
Jan 9, 2026	2.45	2.46	2.43	2.44	2.28	-0.41%	67,988
Jan 8, 2026	2.42	2.45	2.42	2.45	2.29	1.24%	202,504
Jan 7, 2026	2.42	2.43	2.40	2.42	2.26	0.83%	315,979
Jan 6, 2026	2.41	2.42	2.40	2.40	2.25	-	184,728
Jan 5, 2026	2.43	2.43	2.40	2.40	2.25	-	172,199
Dec 31, 2025	2.43	2.43	2.39	2.40	2.25	-	117,983
Dec 30, 2025	2.42	2.42	2.40	2.40	2.25	-1.23%	80,812