Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	2.46	2.46	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
Nov 17, 2025	2.50	2.53	2.49	2.52	2.52	0.80%	169,430
Nov 14, 2025	2.50	2.53	2.49	2.50	2.50	-	364,059
Nov 13, 2025	2.51	2.52	2.50	2.50	2.50	-0.40%	201,390
Nov 12, 2025	2.49	2.51	2.47	2.51	2.51	1.62%	354,671
Nov 11, 2025	2.49	2.50	2.46	2.47	2.47	-0.40%	283,647
Nov 10, 2025	2.49	2.51	2.48	2.48	2.48	-1.59%	1,036,313
Nov 7, 2025	2.48	2.53	2.48	2.52	2.52	1.20%	411,846
Nov 6, 2025	2.52	2.53	2.49	2.49	2.49	-1.58%	301,564
Nov 5, 2025	2.53	2.53	2.50	2.53	2.53	0.40%	271,831
Nov 4, 2025	2.53	2.54	2.52	2.52	2.52	-0.40%	323,852
Nov 3, 2025	2.52	2.55	2.50	2.53	2.53	0.80%	1,118,212
Oct 31, 2025	2.53	2.56	2.51	2.51	2.51	-1.18%	368,833
Oct 30, 2025	2.53	2.56	2.51	2.54	2.54	-	346,785
Oct 29, 2025	2.52	2.55	2.52	2.54	2.54	1.20%	315,171
Oct 28, 2025	2.54	2.54	2.50	2.51	2.51	-1.18%	272,251
Oct 24, 2025	2.48	2.54	2.48	2.54	2.54	2.42%	378,891
Oct 23, 2025	2.47	2.50	2.46	2.48	2.48	-	1,018,193
Oct 22, 2025	2.48	2.48	2.46	2.48	2.48	0.40%	383,197
Oct 21, 2025	2.48	2.49	2.47	2.47	2.47	-	749,142
Oct 20, 2025	2.49	2.49	2.46	2.47	2.47	-0.40%	293,243
Oct 17, 2025	2.48	2.49	2.45	2.48	2.48	0.81%	282,144
Oct 16, 2025	2.50	2.50	2.46	2.46	2.46	-1.60%	1,048,311
Oct 15, 2025	2.53	2.56	2.48	2.50	2.50	-	1,478,773
Oct 14, 2025	2.49	2.52	2.48	2.50	2.50	1.63%	1,779,400
Oct 13, 2025	2.48	2.49	2.46	2.46	2.46	-1.60%	1,203,251
Oct 10, 2025	2.47	2.50	2.46	2.50	2.50	1.21%	316,966
Oct 9, 2025	2.48	2.49	2.45	2.47	2.47	-	426,944
Oct 8, 2025	2.45	2.49	2.43	2.47	2.47	1.65%	1,270,812
Oct 7, 2025	2.39	2.45	2.38	2.43	2.43	2.10%	1,362,113
Oct 6, 2025	2.35	2.38	2.35	2.38	2.38	1.28%	368,992
Oct 3, 2025	2.36	2.38	2.35	2.35	2.35	0.43%	434,926
Oct 2, 2025	2.40	2.40	2.34	2.34	2.34	-2.50%	551,641
Oct 1, 2025	2.36	2.41	2.36	2.40	2.40	2.13%	1,617,687
Sep 30, 2025	2.36	2.36	2.33	2.35	2.35	0.86%	203,726
Sep 29, 2025	2.35	2.37	2.33	2.33	2.33	-0.85%	335,209
Sep 26, 2025	2.39	2.39	2.34	2.35	2.35	0.43%	266,018
Sep 25, 2025	2.36	2.38	2.34	2.34	2.34	-0.85%	419,977
Sep 24, 2025	2.32	2.36	2.32	2.36	2.36	-1.67%	270,187
Sep 23, 2025	2.38	2.40	2.37	2.40	2.32	1.27%	329,212
Sep 22, 2025	2.40	2.40	2.37	2.37	2.29	-1.25%	430,888
Sep 19, 2025	2.38	2.40	2.36	2.40	2.32	1.27%	730,738
Sep 18, 2025	2.39	2.40	2.35	2.37	2.29	-0.84%	432,418