Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	2.52	2.53	2.51	2.52	-	-0.40%	144,656
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%	315,171
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%	1,018,193
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%	749,142
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
Sep 17, 2025	2.37	2.39	2.36	2.39	2.31	1.27%	410,805
Sep 16, 2025	2.37	2.38	2.36	2.36	2.28	-	90,492
Sep 15, 2025	2.37	2.39	2.36	2.36	2.28	-	234,428
Sep 14, 2025	2.37	2.39	2.36	2.36	2.28	-0.42%	234,428
Sep 12, 2025	2.38	2.40	2.37	2.37	2.29	-0.42%	160,870
Sep 11, 2025	2.38	2.41	2.37	2.38	2.30	-	291,295
Sep 10, 2025	2.41	2.41	2.38	2.38	2.30	-0.83%	440,551
Sep 9, 2025	2.39	2.41	2.38	2.40	2.32	0.42%	452,723
Sep 8, 2025	2.40	2.40	2.38	2.39	2.31	-	549,880
Sep 5, 2025	2.38	2.40	2.38	2.39	2.31	0.84%	147,538
Sep 4, 2025	2.37	2.38	2.36	2.37	2.29	-	202,707
Sep 3, 2025	2.37	2.38	2.35	2.37	2.29	-0.42%	372,011
Sep 2, 2025	2.35	2.38	2.35	2.38	2.29	1.28%	751,565
Sep 1, 2025	2.37	2.38	2.35	2.35	2.27	-0.42%	989,254
Aug 29, 2025	2.40	2.40	2.34	2.36	2.28	-	249,607