Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
16.11
-0.10 (-0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
Genesis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.08 | 16.38 | 15.86 | 16.11 | 16.11 | -0.62% | 254,328 |
| Dec 4, 2025 | 15.94 | 16.34 | 15.87 | 16.21 | 16.21 | 2.08% | 159,846 |
| Dec 3, 2025 | 15.27 | 16.10 | 15.27 | 15.88 | 15.88 | 3.79% | 260,763 |
| Dec 2, 2025 | 15.62 | 15.62 | 15.21 | 15.30 | 15.30 | -1.61% | 191,491 |
| Dec 1, 2025 | 15.45 | 15.82 | 15.45 | 15.55 | 15.55 | -0.26% | 174,427 |
| Nov 28, 2025 | 15.40 | 15.69 | 15.25 | 15.59 | 15.59 | 1.17% | 544,643 |
| Nov 26, 2025 | 15.69 | 16.03 | 15.28 | 15.41 | 15.41 | -2.16% | 266,074 |
| Nov 25, 2025 | 15.31 | 15.82 | 15.09 | 15.75 | 15.75 | 4.37% | 231,940 |
| Nov 24, 2025 | 15.00 | 15.12 | 14.79 | 15.09 | 15.09 | 1.14% | 192,349 |
| Nov 21, 2025 | 15.18 | 15.22 | 14.87 | 14.92 | 14.92 | -1.26% | 146,981 |
| Nov 20, 2025 | 15.48 | 15.69 | 14.95 | 15.11 | 15.11 | -1.18% | 228,236 |
| Nov 19, 2025 | 15.33 | 15.47 | 15.20 | 15.29 | 15.29 | -1.04% | 180,840 |
| Nov 18, 2025 | 15.51 | 15.55 | 15.22 | 15.45 | 15.45 | -0.58% | 160,998 |
| Nov 17, 2025 | 16.12 | 16.15 | 15.54 | 15.54 | 15.54 | -3.00% | 130,320 |
| Nov 14, 2025 | 15.82 | 16.20 | 15.39 | 16.02 | 16.02 | 1.33% | 187,344 |
| Nov 13, 2025 | 15.20 | 15.91 | 14.93 | 15.81 | 15.81 | 2.86% | 352,110 |
| Nov 12, 2025 | 15.44 | 15.64 | 15.25 | 15.37 | 15.37 | -1.28% | 373,230 |
| Nov 11, 2025 | 16.09 | 16.40 | 15.53 | 15.57 | 15.57 | -3.35% | 1,973,034 |
| Nov 10, 2025 | 16.34 | 16.34 | 16.06 | 16.11 | 16.11 | -0.12% | 1,274,097 |
| Nov 7, 2025 | 16.25 | 16.37 | 15.98 | 16.13 | 16.13 | -0.55% | 335,135 |
| Nov 6, 2025 | 16.09 | 16.27 | 15.92 | 16.22 | 16.22 | 1.37% | 390,682 |
| Nov 5, 2025 | 15.72 | 16.10 | 15.69 | 16.00 | 16.00 | 2.11% | 282,189 |
| Nov 4, 2025 | 15.90 | 16.02 | 15.51 | 15.67 | 15.67 | -2.43% | 324,377 |
| Nov 3, 2025 | 16.44 | 16.44 | 15.81 | 16.06 | 16.06 | -1.83% | 476,495 |
| Oct 31, 2025 | 16.01 | 16.45 | 15.71 | 16.36 | 16.36 | 2.25% | 370,842 |
| Oct 30, 2025 | 15.67 | 16.08 | 15.67 | 16.00 | 15.84 | 0.13% | 311,268 |
| Oct 29, 2025 | 16.05 | 16.26 | 15.79 | 15.98 | 15.82 | -1.24% | 287,884 |
| Oct 28, 2025 | 15.57 | 16.23 | 15.49 | 16.18 | 16.01 | 3.59% | 273,604 |
| Oct 27, 2025 | 15.80 | 15.87 | 15.36 | 15.62 | 15.46 | -1.14% | 241,727 |
| Oct 24, 2025 | 15.94 | 16.10 | 15.67 | 15.80 | 15.64 | -0.44% | 149,080 |
| Oct 23, 2025 | 15.70 | 15.98 | 15.47 | 15.87 | 15.71 | 1.41% | 160,922 |
| Oct 22, 2025 | 15.44 | 15.69 | 15.10 | 15.65 | 15.49 | 1.76% | 205,378 |
| Oct 21, 2025 | 15.44 | 15.58 | 15.09 | 15.38 | 15.22 | -0.77% | 180,071 |
| Oct 20, 2025 | 15.22 | 15.54 | 15.12 | 15.50 | 15.34 | 2.65% | 143,031 |
| Oct 17, 2025 | 15.09 | 15.20 | 14.95 | 15.10 | 14.94 | 0.60% | 210,320 |
| Oct 16, 2025 | 15.49 | 15.49 | 14.85 | 15.01 | 14.86 | -3.29% | 202,824 |
| Oct 15, 2025 | 15.42 | 15.65 | 15.21 | 15.52 | 15.36 | 1.24% | 201,074 |
| Oct 14, 2025 | 15.43 | 15.51 | 15.25 | 15.33 | 15.17 | -1.48% | 205,230 |
| Oct 13, 2025 | 15.20 | 15.70 | 15.08 | 15.56 | 15.40 | 4.22% | 293,975 |
| Oct 10, 2025 | 15.10 | 15.59 | 14.55 | 14.93 | 14.78 | -3.11% | 239,210 |
| Oct 9, 2025 | 15.89 | 16.14 | 15.34 | 15.41 | 15.25 | -3.26% | 295,586 |
| Oct 8, 2025 | 15.97 | 16.04 | 15.77 | 15.93 | 15.77 | 0.63% | 155,344 |
| Oct 7, 2025 | 16.13 | 16.19 | 15.59 | 15.83 | 15.67 | -1.55% | 332,599 |
| Oct 6, 2025 | 16.26 | 16.35 | 16.08 | 16.08 | 15.91 | -0.80% | 117,786 |
| Oct 3, 2025 | 16.39 | 16.54 | 16.11 | 16.21 | 16.04 | 0.06% | 248,336 |
| Oct 2, 2025 | 16.53 | 16.56 | 16.09 | 16.20 | 16.03 | -2.00% | 248,833 |
| Oct 1, 2025 | 16.56 | 16.80 | 16.51 | 16.53 | 16.36 | -1.08% | 156,139 |
| Sep 30, 2025 | 16.61 | 16.78 | 16.59 | 16.71 | 16.54 | 0.54% | 316,305 |
| Sep 29, 2025 | 16.50 | 16.67 | 16.36 | 16.62 | 16.45 | 0.06% | 103,069 |
| Sep 26, 2025 | 16.59 | 16.79 | 16.59 | 16.61 | 16.44 | -0.12% | 240,361 |