Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.37	2.40	2.33	2.33	2.33	-0.85%	407,565
Oct 22, 2026	2.33	2.39	2.31	2.35	2.35	1.29%	428,031
Oct 21, 2026	2.38	2.40	2.32	2.32	2.32	-2.52%	463,463
Oct 20, 2026	2.37	2.41	2.32	2.38	2.38	-	449,160
Oct 19, 2026	2.40	2.41	2.37	2.38	2.38	-0.83%	413,102
Oct 16, 2026	2.47	2.47	2.40	2.40	2.40	-2.83%	854,541
Oct 15, 2026	2.42	2.47	2.42	2.47	2.47	0.41%	446,585
Oct 14, 2026	2.43	2.46	2.40	2.46	2.46	2.07%	453,354
Oct 13, 2026	2.46	2.47	2.41	2.41	2.41	-2.43%	685,668
Oct 12, 2026	2.46	2.48	2.44	2.47	2.47	0.41%	465,972
Oct 9, 2026	2.47	2.48	2.44	2.46	2.46	-0.40%	519,076
Oct 8, 2026	2.45	2.47	2.44	2.47	2.47	-	493,690
Oct 7, 2026	2.46	2.48	2.43	2.47	2.47	0.41%	656,036
Oct 6, 2026	2.48	2.49	2.46	2.46	2.46	-0.40%	433,328
Oct 5, 2026	2.49	2.50	2.46	2.47	2.47	-0.80%	181,616
Oct 2, 2026	2.51	2.53	2.47	2.49	2.49	0.40%	291,430
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