Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	2.49	2.50	2.42	2.50	2.50	0.40%	1,407,929
May 13, 2026	2.48	2.49	2.47	2.49	2.49	-	1,267,047
May 12, 2026	2.47	2.49	2.44	2.49	2.49	1.22%	1,018,966
May 11, 2026	2.47	2.47	2.43	2.46	2.46	-	690,270
May 8, 2026	2.49	2.49	2.46	2.46	2.46	-1.20%	305,960
May 7, 2026	2.48	2.50	2.46	2.49	2.49	0.40%	718,320
May 6, 2026	2.43	2.48	2.43	2.48	2.48	1.22%	1,187,026
May 5, 2026	2.42	2.45	2.42	2.45	2.45	0.41%	735,635
May 4, 2026	2.46	2.46	2.42	2.44	2.44	-0.81%	791,837
May 1, 2026	2.44	2.48	2.41	2.46	2.46	-0.40%	1,264,173
Apr 30, 2026	2.40	2.47	2.40	2.47	2.47	3.35%	1,905,199
Apr 29, 2026	2.38	2.41	2.37	2.39	2.39	0.42%	880,922
Apr 28, 2026	2.36	2.38	2.35	2.38	2.38	1.28%	2,012,086
Apr 24, 2026	2.33	2.36	2.31	2.35	2.35	0.86%	912,738
Apr 23, 2026	2.30	2.33	2.29	2.33	2.33	1.75%	954,313
Apr 22, 2026	2.27	2.29	2.26	2.29	2.29	0.88%	300,949
Apr 21, 2026	2.27	2.28	2.25	2.27	2.27	0.44%	1,815,195
Apr 20, 2026	2.28	2.28	2.25	2.26	2.26	0.44%	1,889,945
Apr 17, 2026	2.30	2.30	2.24	2.25	2.25	-1.75%	1,655,233
Apr 16, 2026	2.23	2.30	2.23	2.29	2.29	2.69%	977,905
Apr 15, 2026	2.22	2.24	2.21	2.23	2.23	0.90%	432,313
Apr 14, 2026	2.21	2.23	2.21	2.21	2.21	0.45%	654,678
Apr 13, 2026	2.20	2.24	2.19	2.20	2.20	-0.45%	563,827
Apr 10, 2026	2.20	2.22	2.19	2.21	2.21	0.91%	505,595
Apr 9, 2026	2.23	2.23	2.18	2.19	2.19	-0.45%	1,106,664
Apr 8, 2026	2.19	2.22	2.18	2.20	2.20	0.46%	438,620
Apr 7, 2026	2.18	2.20	2.17	2.19	2.19	0.92%	582,360
Apr 2, 2026	2.18	2.18	2.15	2.17	2.17	0.46%	804,543
Apr 1, 2026	2.19	2.19	2.16	2.16	2.16	-0.92%	320,816
Mar 31, 2026	2.17	2.19	2.15	2.18	2.18	1.40%	285,518
Mar 30, 2026	2.16	2.18	2.14	2.15	2.15	-0.46%	944,263
Mar 27, 2026	2.18	2.20	2.16	2.16	2.16	-1.37%	1,293,628
Mar 26, 2026	2.18	2.20	2.17	2.19	2.19	-	380,997
Mar 25, 2026	2.20	2.20	2.14	2.19	2.19	1.39%	418,410
Mar 24, 2026	2.20	2.20	2.15	2.16	2.16	-	716,440
Mar 23, 2026	2.20	2.21	2.13	2.16	2.16	-2.70%	1,607,359
Mar 19, 2026	2.24	2.25	2.22	2.22	2.22	-	503,914
Mar 18, 2026	2.19	2.24	2.18	2.22	2.22	2.30%	1,545,621
Mar 17, 2026	2.17	2.20	2.17	2.17	2.17	-	339,029
Mar 16, 2026	2.16	2.17	2.15	2.17	2.17	0.46%	2,667,756
Mar 13, 2026	2.15	2.17	2.14	2.16	2.16	-	254,230
Mar 12, 2026	2.19	2.19	2.14	2.16	2.16	-0.92%	410,004
Mar 11, 2026	2.18	2.21	2.16	2.18	2.18	0.93%	376,032
Mar 10, 2026	2.15	2.18	2.14	2.16	2.16	0.47%	1,211,096
Mar 9, 2026	2.20	2.21	2.15	2.15	2.15	-3.15%	953,218
Mar 6, 2026	2.23	2.25	2.20	2.22	2.22	-1.33%	446,710
Mar 5, 2026	2.22	2.26	2.22	2.25	2.25	1.81%	246,523
Mar 4, 2026	2.27	2.27	2.21	2.21	2.21	-2.21%	502,396
Mar 3, 2026	2.24	2.27	2.23	2.26	2.26	1.35%	667,401
Mar 2, 2026	2.27	2.28	2.22	2.23	2.23	-2.62%	697,003