Skip to main content
logo
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
15.41
-0.52 (-3.26%)
At close: Oct 9, 2025, 4:00 PM EDT
15.42
+0.01 (0.06%)
After-hours: Oct 9, 2025, 7:00 PM EDT

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202515.8916.1415.3415.4115.41-3.26%295,586
Oct 8, 202515.9716.0415.7715.9315.930.63%155,344
Oct 7, 202516.1316.1915.5915.8315.83-1.55%332,599
Oct 6, 202516.2616.3516.0816.0816.08-0.80%117,786
Oct 3, 202516.3916.5416.1116.2116.210.06%248,336
Oct 2, 202516.5316.5616.0916.2016.20-2.00%248,833
Oct 1, 202516.5616.8016.5116.5316.53-1.08%156,139
Sep 30, 202516.6116.7816.5916.7116.710.54%316,305
Sep 29, 202516.5016.6716.3616.6216.620.06%103,069
Sep 26, 202516.5916.7916.5916.6116.61-0.12%240,361
Sep 25, 202516.4716.7116.4116.6316.630.42%108,391
Sep 24, 202516.3516.7116.2616.5616.560.61%336,635
Sep 23, 202516.3416.5216.2316.4616.461.04%291,109
Sep 22, 202516.4916.5416.1216.2916.29-1.51%315,197
Sep 19, 202516.7316.9616.4116.5416.54-1.49%377,648
Sep 18, 202516.4416.9716.3916.7916.792.63%323,571
Sep 17, 202515.9216.5315.8616.3616.361.68%304,984
Sep 16, 202516.3516.3516.0316.0916.09-0.62%223,805
Sep 15, 202516.6016.6516.1916.1916.19-2.12%543,947
Sep 12, 202516.4516.6416.4316.5416.540.36%328,383
Sep 11, 202516.6016.6616.3916.4816.48-0.60%265,163
Sep 10, 202516.6917.0416.5816.5816.58-1.25%243,475
Sep 9, 202516.4116.9016.3016.7916.792.19%1,130,112
Sep 8, 202516.8616.8616.2316.4316.43-1.08%342,444
Sep 5, 202516.7216.8116.1316.6116.61-0.48%484,955
Sep 4, 202516.6316.7116.4116.6916.690.18%334,940
Sep 3, 202516.5816.7616.5216.6616.66-0.36%296,652
Sep 2, 202516.9016.9516.5916.7216.72-1.59%583,446
Aug 29, 202517.2417.3716.9916.9916.99-0.88%1,845,910
Aug 28, 202516.9617.2516.8417.1417.141.24%320,060
Aug 27, 202516.8117.1216.6616.9316.931.07%493,779
Aug 26, 202517.0117.1516.7316.7516.75-1.53%353,193
Aug 25, 202517.1417.3916.9617.0117.01-0.58%237,100
Aug 22, 202517.2117.4417.0917.1117.11-0.58%286,607
Aug 21, 202517.0617.3917.0017.2117.211.53%444,693
Aug 20, 202517.1817.2616.9516.9516.95-1.34%499,529
Aug 19, 202517.2317.5217.1317.1817.18-1.15%483,370
Aug 18, 202516.8117.3916.6317.3817.382.84%504,389
Aug 15, 202516.8417.1516.6116.9016.900.48%314,312
Aug 14, 202516.9417.0316.6616.8216.82-1.00%268,995
Aug 13, 202516.7517.0216.4716.9916.992.04%380,751
Aug 12, 202516.5416.7616.3616.6516.650.12%291,588
Aug 11, 202516.7116.7216.4316.6316.63-1.01%329,751
Aug 8, 202517.0517.2216.6016.8016.80-1.75%514,030
Aug 7, 202517.0017.2416.9417.1017.101.42%156,871
Aug 6, 202517.0617.4016.8016.8616.86-1.40%396,223
Aug 5, 202517.0417.2016.6917.1017.100.35%493,596
Aug 4, 202517.0217.3717.0217.0417.040.12%302,673
Aug 1, 202517.3517.4216.7517.0217.02-1.96%521,635
Jul 31, 202516.8917.7716.5017.3617.364.14%882,095