Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.67	2.70	2.67	2.69	2.69	0.37%	303,225
Aug 20, 2026	2.67	2.70	2.66	2.68	2.68	-0.37%	638,987
Aug 19, 2026	2.63	2.69	2.63	2.69	2.69	1.13%	615,378
Aug 18, 2026	2.62	2.66	2.62	2.66	2.66	1.14%	215,093
Aug 17, 2026	2.66	2.67	2.63	2.63	2.63	-1.13%	404,319
Aug 14, 2026	2.61	2.66	2.61	2.66	2.66	2.31%	523,764
Aug 13, 2026	2.62	2.63	2.58	2.60	2.60	-	595,560
Aug 12, 2026	2.61	2.63	2.60	2.60	2.60	-1.14%	240,644
Aug 11, 2026	2.63	2.64	2.58	2.63	2.63	0.38%	572,500
Aug 10, 2026	2.60	2.62	2.59	2.62	2.62	0.38%	383,193
Aug 7, 2026	2.59	2.61	2.58	2.61	2.61	0.77%	466,870
Aug 6, 2026	2.60	2.61	2.58	2.59	2.59	-0.38%	755,744
Aug 5, 2026	2.58	2.61	2.58	2.60	2.60	0.39%	371,686
Aug 4, 2026	2.58	2.61	2.58	2.59	2.59	-	1,123,334
Aug 3, 2026	2.59	2.60	2.58	2.59	2.59	1.17%	336,540
Jul 31, 2026	2.59	2.60	2.56	2.56	2.56	-0.78%	473,819
Jul 30, 2026	2.58	2.60	2.57	2.58	2.58	-	302,213
Jul 29, 2026	2.58	2.60	2.57	2.58	2.58	-	295,069
Jul 28, 2026	2.59	2.61	2.58	2.58	2.58	-1.15%	446,056
Jul 27, 2026	2.59	2.62	2.58	2.61	2.61	1.16%	307,326
Jul 24, 2026	2.59	2.60	2.57	2.58	2.58	-	333,287
Jul 23, 2026	2.60	2.63	2.58	2.58	2.58	-0.77%	757,365
Jul 22, 2026	2.59	2.61	2.58	2.60	2.60	0.39%	579,432
Jul 21, 2026	2.58	2.60	2.57	2.59	2.59	-	290,873
Jul 20, 2026	2.58	2.60	2.57	2.59	2.59	-0.38%	422,956
Jul 17, 2026	2.58	2.60	2.56	2.60	2.60	0.78%	517,863
Jul 16, 2026	2.59	2.60	2.58	2.58	2.58	-0.39%	562,755
Jul 15, 2026	2.58	2.60	2.57	2.59	2.59	-	367,112
Jul 14, 2026	2.58	2.60	2.54	2.59	2.59	0.78%	438,273
Jul 13, 2026	2.58	2.59	2.54	2.57	2.57	-0.39%	567,641
Jul 9, 2026	2.60	2.60	2.56	2.58	2.58	-0.39%	1,609,338
Jul 8, 2026	2.61	2.61	2.58	2.59	2.59	-0.38%	460,899
Jul 7, 2026	2.61	2.62	2.58	2.60	2.60	-	1,158,635
Jul 6, 2026	2.59	2.62	2.58	2.60	2.60	-	820,958
Jul 3, 2026	2.60	2.61	2.58	2.60	2.60	-	636,652
Jul 2, 2026	2.59	2.61	2.58	2.60	2.60	-	1,185,581
Jul 1, 2026	2.58	2.60	2.55	2.60	2.60	0.39%	729,962
Jun 30, 2026	2.56	2.59	2.54	2.59	2.59	1.97%	675,911
Jun 29, 2026	2.60	2.60	2.53	2.54	2.54	-1.55%	541,346
Jun 26, 2026	2.58	2.59	2.55	2.58	2.58	1.18%	474,695
Jun 25, 2026	2.58	2.61	2.55	2.55	2.55	-2.30%	309,971
Jun 24, 2026	2.58	2.61	2.56	2.61	2.61	0.38%	451,007
Jun 23, 2026	2.60	2.61	2.58	2.60	2.60	0.39%	321,760
Jun 22, 2026	2.61	2.65	2.59	2.59	2.59	-2.26%	476,774
Jun 19, 2026	2.59	2.65	2.59	2.65	2.65	2.71%	6,403,238
Jun 18, 2026	2.60	2.64	2.58	2.58	2.58	-	1,411,108
Jun 17, 2026	2.60	2.63	2.56	2.58	2.58	0.39%	1,097,389
Jun 16, 2026	2.61	2.61	2.53	2.57	2.57	-1.15%	535,774
Jun 15, 2026	2.60	2.61	2.56	2.60	2.60	0.39%	611,146
Jun 12, 2026	2.58	2.61	2.57	2.59	2.59	0.78%	641,277