Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
16.11
-0.25 (-1.53%)
Nov 3, 2025, 9:58 AM EST - Market open
Genesis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 16.02 | 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 | 15.23 | -0.77% | 180,071 |
| Oct 20, 2025 | 15.22 | 15.54 | 15.12 | 15.50 | 15.35 | 2.65% | 143,031 |
| Oct 17, 2025 | 15.09 | 15.20 | 14.95 | 15.10 | 14.95 | 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 | 15.37 | 1.24% | 201,074 |
| Oct 14, 2025 | 15.43 | 15.51 | 15.25 | 15.33 | 15.18 | -1.48% | 205,230 |
| Oct 13, 2025 | 15.20 | 15.70 | 15.08 | 15.56 | 15.41 | 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 | 15.26 | -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 | 15.92 | -0.80% | 117,786 |
| Oct 3, 2025 | 16.39 | 16.54 | 16.11 | 16.21 | 16.05 | 0.06% | 248,336 |
| Oct 2, 2025 | 16.53 | 16.56 | 16.09 | 16.20 | 16.04 | -2.00% | 248,833 |
| Oct 1, 2025 | 16.56 | 16.80 | 16.51 | 16.53 | 16.37 | -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 |
| Sep 25, 2025 | 16.47 | 16.71 | 16.41 | 16.63 | 16.46 | 0.42% | 108,391 |
| Sep 24, 2025 | 16.35 | 16.71 | 16.26 | 16.56 | 16.40 | 0.61% | 336,635 |
| Sep 23, 2025 | 16.34 | 16.52 | 16.23 | 16.46 | 16.30 | 1.04% | 291,109 |
| Sep 22, 2025 | 16.49 | 16.54 | 16.12 | 16.29 | 16.13 | -1.51% | 315,197 |
| Sep 19, 2025 | 16.73 | 16.96 | 16.41 | 16.54 | 16.38 | -1.49% | 377,648 |
| Sep 18, 2025 | 16.44 | 16.97 | 16.39 | 16.79 | 16.62 | 2.63% | 323,571 |
| Sep 17, 2025 | 15.92 | 16.53 | 15.86 | 16.36 | 16.20 | 1.68% | 304,984 |
| Sep 16, 2025 | 16.35 | 16.35 | 16.03 | 16.09 | 15.93 | -0.62% | 223,805 |
| Sep 15, 2025 | 16.60 | 16.65 | 16.19 | 16.19 | 16.03 | -2.12% | 543,947 |
| Sep 12, 2025 | 16.45 | 16.64 | 16.43 | 16.54 | 16.38 | 0.36% | 328,383 |
| Sep 11, 2025 | 16.60 | 16.66 | 16.39 | 16.48 | 16.32 | -0.60% | 265,163 |
| Sep 10, 2025 | 16.69 | 17.04 | 16.58 | 16.58 | 16.41 | -1.25% | 243,475 |
| Sep 9, 2025 | 16.41 | 16.90 | 16.30 | 16.79 | 16.62 | 2.19% | 1,130,112 |
| Sep 8, 2025 | 16.86 | 16.86 | 16.23 | 16.43 | 16.27 | -1.08% | 342,444 |
| Sep 5, 2025 | 16.72 | 16.81 | 16.13 | 16.61 | 16.44 | -0.48% | 484,955 |
| Sep 4, 2025 | 16.63 | 16.71 | 16.41 | 16.69 | 16.52 | 0.18% | 334,940 |
| Sep 3, 2025 | 16.58 | 16.76 | 16.52 | 16.66 | 16.49 | -0.36% | 296,652 |
| Sep 2, 2025 | 16.90 | 16.95 | 16.59 | 16.72 | 16.55 | -1.59% | 583,446 |
| Aug 29, 2025 | 17.24 | 17.37 | 16.99 | 16.99 | 16.82 | -0.88% | 1,845,910 |
| Aug 28, 2025 | 16.96 | 17.25 | 16.84 | 17.14 | 16.97 | 1.24% | 320,060 |
| Aug 27, 2025 | 16.81 | 17.12 | 16.66 | 16.93 | 16.76 | 1.07% | 493,779 |
| Aug 26, 2025 | 17.01 | 17.15 | 16.73 | 16.75 | 16.58 | -1.53% | 353,193 |
| Aug 25, 2025 | 17.14 | 17.39 | 16.96 | 17.01 | 16.84 | -0.58% | 237,100 |
| Aug 22, 2025 | 17.21 | 17.44 | 17.09 | 17.11 | 16.94 | -0.58% | 286,607 |