Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.41	2.44	2.40	2.43	2.43	0.41%	336,259
Jan 29, 2026	2.41	2.42	2.40	2.42	2.42	0.41%	988,668
Jan 28, 2026	2.42	2.43	2.40	2.41	2.41	-0.41%	550,476
Jan 27, 2026	2.45	2.46	2.42	2.42	2.42	-1.22%	401,624
Jan 26, 2026	2.44	2.46	2.43	2.45	2.45	0.41%	209,273
Jan 23, 2026	2.46	2.46	2.44	2.44	2.44	-0.41%	324,420
Jan 22, 2026	2.43	2.45	2.43	2.45	2.45	1.66%	505,808
Jan 21, 2026	2.40	2.43	2.39	2.41	2.41	0.42%	326,329
Jan 20, 2026	2.42	2.42	2.40	2.40	2.40	-0.83%	118,159
Jan 19, 2026	2.41	2.43	2.39	2.42	2.42	0.41%	313,712
Jan 16, 2026	2.42	2.44	2.41	2.41	2.41	-0.41%	656,457
Jan 15, 2026	2.42	2.43	2.41	2.42	2.42	-	344,979
Jan 14, 2026	2.42	2.44	2.41	2.42	2.42	-	160,150
Jan 13, 2026	2.45	2.46	2.42	2.42	2.42	-1.22%	141,195
Jan 12, 2026	2.44	2.45	2.43	2.45	2.45	0.41%	269,431
Jan 9, 2026	2.45	2.46	2.43	2.44	2.44	-0.41%	67,988
Jan 8, 2026	2.42	2.45	2.42	2.45	2.45	1.24%	202,504
Jan 7, 2026	2.42	2.43	2.40	2.42	2.42	0.83%	315,979
Jan 6, 2026	2.41	2.42	2.40	2.40	2.40	-	184,728
Jan 5, 2026	2.43	2.43	2.40	2.40	2.40	-	172,199
Dec 31, 2025	2.43	2.43	2.39	2.40	2.40	-	117,983
Dec 30, 2025	2.42	2.42	2.40	2.40	2.40	-1.23%	80,812
Dec 29, 2025	2.44	2.44	2.41	2.43	2.43	1.25%	119,582
Dec 24, 2025	2.40	2.43	2.40	2.40	2.40	-	81,189
Dec 23, 2025	2.41	2.44	2.39	2.40	2.40	-0.41%	254,745
Dec 22, 2025	2.41	2.43	2.40	2.41	2.41	-	379,673
Dec 19, 2025	2.40	2.44	2.39	2.41	2.41	0.42%	1,405,907
Dec 18, 2025	2.40	2.40	2.38	2.40	2.40	0.84%	324,509
Dec 17, 2025	2.38	2.40	2.37	2.38	2.38	-	268,004
Dec 16, 2025	2.37	2.40	2.37	2.38	2.38	0.42%	572,627
Dec 15, 2025	2.39	2.40	2.37	2.37	2.37	-0.84%	248,126
Dec 12, 2025	2.39	2.39	2.36	2.39	2.39	0.84%	341,836
Dec 11, 2025	2.38	2.39	2.36	2.37	2.37	0.42%	1,221,330
Dec 10, 2025	2.37	2.38	2.35	2.36	2.36	-0.42%	330,750
Dec 9, 2025	2.39	2.39	2.36	2.37	2.37	-0.42%	1,638,004
Dec 8, 2025	2.39	2.39	2.37	2.38	2.38	0.85%	239,026
Dec 5, 2025	2.39	2.40	2.36	2.36	2.36	-0.84%	934,486
Dec 4, 2025	2.38	2.40	2.38	2.38	2.38	0.42%	755,114
Dec 3, 2025	2.40	2.41	2.37	2.37	2.37	-0.42%	349,264
Dec 2, 2025	2.39	2.43	2.38	2.38	2.38	-0.83%	338,449
Dec 1, 2025	2.43	2.43	2.40	2.40	2.40	-0.83%	331,072
Nov 28, 2025	2.43	2.46	2.42	2.42	2.42	-0.41%	892,960
Nov 27, 2025	2.46	2.46	2.43	2.43	2.43	-1.22%	716,202
Nov 26, 2025	2.47	2.48	2.45	2.46	2.46	0.41%	400,552
Nov 25, 2025	2.48	2.48	2.45	2.45	2.45	-1.21%	558,332
Nov 24, 2025	2.49	2.49	2.46	2.48	2.48	-0.80%	210,723
Nov 21, 2025	2.50	2.50	2.45	2.50	2.50	1.21%	230,965
Nov 20, 2025	2.49	2.50	2.47	2.47	2.47	-0.40%	178,333
Nov 19, 2025	2.52	2.52	2.48	2.48	2.48	-0.80%	216,549
Nov 18, 2025	2.52	2.52	2.49	2.50	2.50	-0.79%	160,466