Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	2.42	2.42	2.40	2.42	2.42	-	237,912
Aug 21, 2025	2.45	2.46	2.42	2.42	2.42	-0.82%	396,439
Aug 20, 2025	2.45	2.47	2.41	2.44	2.44	-0.41%	348,717
Aug 19, 2025	2.43	2.47	2.40	2.45	2.45	0.82%	398,853
Aug 18, 2025	2.40	2.43	2.40	2.43	2.43	1.25%	420,019
Aug 15, 2025	2.40	2.44	2.39	2.40	2.40	-	402,754
Aug 14, 2025	2.39	2.42	2.38	2.40	2.40	0.84%	524,906
Aug 13, 2025	2.37	2.40	2.37	2.38	2.38	0.42%	462,223
Aug 12, 2025	2.38	2.39	2.37	2.37	2.37	-0.42%	388,393
Aug 11, 2025	2.37	2.39	2.37	2.38	2.38	0.42%	355,378
Aug 8, 2025	2.37	2.39	2.37	2.37	2.37	-	325,474
Aug 7, 2025	2.38	2.38	2.37	2.37	2.37	-	449,815
Aug 6, 2025	2.39	2.39	2.37	2.37	2.37	-0.42%	298,274
Aug 5, 2025	2.38	2.38	2.38	2.38	2.38	-	412,376
Aug 4, 2025	2.37	2.38	2.37	2.38	2.38	0.85%	374,845
Aug 1, 2025	2.38	2.38	2.36	2.36	2.36	-0.84%	194,535
Jul 31, 2025	2.39	2.39	2.37	2.38	2.38	0.42%	120,848
Jul 30, 2025	2.40	2.40	2.37	2.37	2.37	-0.84%	280,767
Jul 29, 2025	2.39	2.40	2.38	2.39	2.39	-	212,171
Jul 28, 2025	2.40	2.40	2.37	2.39	2.39	-	270,940
Jul 25, 2025	2.38	2.40	2.38	2.39	2.39	0.42%	450,386
Jul 24, 2025	2.38	2.38	2.37	2.38	2.38	0.42%	193,842
Jul 23, 2025	2.38	2.38	2.37	2.37	2.37	-	320,731
Jul 22, 2025	2.38	2.38	2.35	2.37	2.37	-0.84%	280,817
Jul 21, 2025	2.38	2.39	2.37	2.39	2.39	0.42%	260,777
Jul 18, 2025	2.38	2.39	2.36	2.38	2.38	-	582,923
Jul 17, 2025	2.34	2.39	2.33	2.38	2.38	1.71%	806,778
Jul 16, 2025	2.33	2.37	2.33	2.34	2.34	-	632,560
Jul 15, 2025	2.35	2.36	2.34	2.34	2.34	-0.85%	338,976
Jul 14, 2025	2.35	2.36	2.34	2.36	2.36	-	353,139
Jul 11, 2025	2.36	2.37	2.35	2.36	2.36	-	282,170
Jul 10, 2025	2.36	2.37	2.35	2.36	2.36	-	939,721
Jul 9, 2025	2.35	2.36	2.35	2.36	2.36	0.43%	368,388
Jul 8, 2025	2.30	2.39	2.30	2.35	2.35	2.17%	647,250
Jul 7, 2025	2.32	2.33	2.30	2.30	2.30	-0.86%	461,397
Jul 4, 2025	2.32	2.33	2.31	2.32	2.32	0.43%	396,095
Jul 3, 2025	2.30	2.32	2.28	2.31	2.31	0.43%	265,161
Jul 2, 2025	2.29	2.32	2.29	2.30	2.30	0.44%	344,993
Jul 1, 2025	2.28	2.30	2.27	2.29	2.29	0.44%	281,309
Jun 30, 2025	2.29	2.29	2.27	2.28	2.28	-0.44%	287,131
Jun 27, 2025	2.28	2.29	2.27	2.29	2.29	0.88%	132,120
Jun 26, 2025	2.27	2.29	2.27	2.27	2.27	-	179,597
Jun 25, 2025	2.28	2.29	2.27	2.27	2.27	-	292,494
Jun 24, 2025	2.27	2.29	2.26	2.27	2.27	-	149,043
Jun 23, 2025	2.30	2.30	2.26	2.27	2.27	-0.87%	203,136
Jun 19, 2025	2.27	2.29	2.26	2.29	2.29	0.44%	1,030,453
Jun 18, 2025	2.30	2.30	2.27	2.28	2.28	-0.87%	350,205
Jun 17, 2025	2.30	2.31	2.27	2.30	2.30	-	261,562
Jun 16, 2025	2.27	2.30	2.27	2.30	2.30	1.32%	204,901
Jun 13, 2025	2.30	2.30	2.26	2.27	2.27	-0.87%	320,572