Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.51	2.53	2.47	2.50	-	0.81%	268,666
Oct 1, 2026	2.52	2.53	2.47	2.48	2.48	-1.59%	497,846
Sep 30, 2026	2.47	2.54	2.44	2.52	2.52	1.61%	727,841
Sep 29, 2026	2.55	2.55	2.47	2.48	2.48	-2.75%	539,095
Sep 28, 2026	2.53	2.55	2.51	2.55	2.55	1.59%	334,836
Sep 25, 2026	2.54	2.55	2.50	2.51	2.51	-1.18%	288,123
Sep 24, 2026	2.53	2.54	2.50	2.54	2.54	1.60%	403,020
Sep 23, 2026	2.53	2.57	2.50	2.50	2.50	0.37%	703,238
Sep 22, 2026	2.63	2.65	2.58	2.58	2.49	-1.15%	932,833
Sep 21, 2026	2.63	2.65	2.60	2.61	2.52	-	763,826
Sep 18, 2026	2.67	2.71	2.61	2.61	2.52	-2.61%	5,888,044
Sep 17, 2026	2.65	2.69	2.65	2.68	2.59	0.37%	745,127
Sep 16, 2026	2.68	2.69	2.66	2.67	2.58	-0.37%	685,774
Sep 15, 2026	2.68	2.71	2.66	2.68	2.59	-	602,649
Sep 14, 2026	2.67	2.70	2.67	2.68	2.59	-	584,258
Sep 11, 2026	2.65	2.68	2.65	2.68	2.59	0.37%	788,680
Sep 10, 2026	2.76	2.77	2.67	2.67	2.58	-3.26%	715,541
Sep 9, 2026	2.76	2.77	2.74	2.76	2.66	-0.72%	1,714,733
Sep 8, 2026	2.78	2.79	2.76	2.78	2.68	-	1,232,496
Sep 7, 2026	2.80	2.80	2.78	2.78	2.68	-0.36%	518,289
Sep 4, 2026	2.78	2.80	2.76	2.79	2.69	0.72%	674,899
Sep 3, 2026	2.75	2.79	2.70	2.77	2.67	0.73%	1,356,949
Sep 2, 2026	2.67	2.76	2.67	2.75	2.65	2.61%	505,117
Sep 1, 2026	2.65	2.69	2.65	2.68	2.59	1.13%	390,288
Aug 31, 2026	2.61	2.68	2.61	2.65	2.56	1.53%	992,512
Aug 28, 2026	2.69	2.70	2.61	2.61	2.52	-3.33%	1,172,490
Aug 27, 2026	2.70	2.72	2.66	2.70	2.61	1.12%	981,685
Aug 26, 2026	2.69	2.70	2.65	2.67	2.58	-0.74%	552,996
Aug 25, 2026	2.67	2.70	2.65	2.69	2.60	0.37%	333,278
Aug 24, 2026	2.70	2.70	2.64	2.68	2.59	-0.37%	361,991
Aug 21, 2026	2.67	2.70	2.67	2.69	2.60	0.37%	303,225
Aug 20, 2026	2.67	2.70	2.66	2.68	2.59	-0.37%	638,987
Aug 19, 2026	2.63	2.69	2.63	2.69	2.60	1.13%	615,378
Aug 18, 2026	2.62	2.66	2.62	2.66	2.57	1.14%	215,093
Aug 17, 2026	2.66	2.67	2.63	2.63	2.54	-1.13%	404,319
Aug 14, 2026	2.61	2.66	2.61	2.66	2.57	2.31%	523,764
Aug 13, 2026	2.62	2.63	2.58	2.60	2.51	-	595,560
Aug 12, 2026	2.61	2.63	2.60	2.60	2.51	-1.14%	240,644
Aug 11, 2026	2.63	2.64	2.58	2.63	2.54	0.38%	572,500
Aug 10, 2026	2.60	2.62	2.59	2.62	2.53	0.38%	383,193
Aug 7, 2026	2.59	2.61	2.58	2.61	2.52	0.77%	466,870
Aug 6, 2026	2.60	2.61	2.58	2.59	2.50	-0.38%	755,744
Aug 5, 2026	2.58	2.61	2.58	2.60	2.51	0.39%	371,686
Aug 4, 2026	2.58	2.61	2.58	2.59	2.50	-	1,123,334
Aug 3, 2026	2.59	2.60	2.58	2.59	2.50	1.17%	336,540
Jul 31, 2026	2.59	2.60	2.56	2.56	2.47	-0.78%	473,819
Jul 30, 2026	2.58	2.60	2.57	2.58	2.49	-	302,213
Jul 29, 2026	2.58	2.60	2.57	2.58	2.49	-	295,069
Jul 28, 2026	2.59	2.61	2.58	2.58	2.49	-1.15%	446,056
Jul 27, 2026	2.59	2.62	2.58	2.61	2.52	1.16%	307,326