Skip to main content
logo
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
17.63
-0.18 (-1.01%)
Apr 13, 2026, 10:25 AM EDT - Market open

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202618.0018.0317.8017.8117.81-0.78%123,863
Apr 9, 202617.7417.9917.5317.9517.950.90%183,800
Apr 8, 202617.3817.8017.2417.7917.791.66%333,041
Apr 7, 202617.5617.8117.3517.5017.50-0.79%319,527
Apr 6, 202617.5017.8017.1617.6417.640.23%322,260
Apr 2, 202617.5817.7417.3517.6017.600.57%242,809
Apr 1, 202617.8517.8517.4417.5017.50-1.85%282,648
Mar 31, 202617.5818.1217.4617.8317.830.45%302,165
Mar 30, 202618.0218.0217.5917.7517.75-0.17%605,984
Mar 27, 202618.3418.3417.7817.7817.78-2.79%223,338
Mar 26, 202618.2218.3417.9318.2918.291.61%351,163
Mar 25, 202618.0118.2317.9118.0018.000.39%113,611
Mar 24, 202617.8718.3017.8317.9317.931.30%280,556
Mar 23, 202617.5817.7517.1917.7017.700.45%250,397
Mar 20, 202617.5517.8217.4417.6217.620.46%610,543
Mar 19, 202617.3817.7617.2117.5417.54-0.06%257,922
Mar 18, 202617.7317.8617.5017.5517.55-0.74%478,971
Mar 17, 202617.7017.9317.6317.6817.680.40%219,871
Mar 16, 202617.7617.9417.5117.6117.61-0.79%226,985
Mar 13, 202617.9217.9817.6017.7517.75-0.56%263,968
Mar 12, 202617.9718.1417.7517.8517.85-0.11%364,452
Mar 11, 202618.0018.2117.6117.8717.87-0.22%249,421
Mar 10, 202618.0218.3517.8417.9117.91-0.22%153,775
Mar 9, 202617.9818.3217.6917.9517.95-0.77%156,775
Mar 6, 202618.4718.5617.9518.0918.09-2.16%151,977
Mar 5, 202618.2618.6418.0618.4918.490.38%521,943
Mar 4, 202618.0118.4217.9018.4218.421.21%142,814
Mar 3, 202618.3218.3817.7918.2018.200.28%256,695
Mar 2, 202618.4818.4817.9918.1518.150.50%272,110
Feb 27, 202617.9018.0817.7518.0618.061.23%162,122
Feb 26, 202617.4117.8917.4117.8417.841.88%162,039
Feb 25, 202617.8917.8917.4217.5117.51-1.07%162,536
Feb 24, 202618.1618.1617.5617.7017.70-1.88%273,578
Feb 23, 202617.7218.1417.6318.0418.042.27%285,779
Feb 20, 202617.6917.8217.5217.6417.64-0.06%136,371
Feb 19, 202617.6317.9517.5317.6517.65-0.11%203,527
Feb 18, 202617.6217.8117.4617.6717.670.06%241,417
Feb 17, 202617.5017.7417.1917.6617.660.68%389,291
Feb 13, 202617.1517.8717.1517.5417.542.63%476,538
Feb 12, 202617.2017.2616.5317.0917.09-1.67%605,787
Feb 11, 202617.5717.7517.3217.3817.38-186,761
Feb 10, 202617.2417.5517.0717.3817.380.58%273,614
Feb 9, 202617.0117.6717.0017.2817.280.52%234,655
Feb 6, 202617.5517.6617.0817.1917.19-1.49%144,872
Feb 5, 202617.0417.4516.5617.4517.450.69%216,349
Feb 4, 202617.1517.4316.9017.3317.330.87%392,244
Feb 3, 202616.5317.3016.5317.1817.184.82%299,654
Feb 2, 202616.4316.5916.2216.3916.39-1.32%314,511
Jan 30, 202616.9717.1116.2816.6116.61-4.04%528,448
Jan 29, 202617.4317.6017.0117.3117.130.23%180,470