Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
16.11
-0.33 (-2.01%)
Jul 24, 2025, 4:00 PM - Market closed
Genesis Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 16.44 | 16.53 | 16.11 | 16.11 | 16.11 | -2.01% | 225,479 |
Jul 23, 2025 | 16.65 | 16.77 | 16.39 | 16.44 | 16.44 | -1.79% | 396,491 |
Jul 22, 2025 | 16.55 | 16.83 | 16.36 | 16.74 | 16.74 | 1.09% | 256,887 |
Jul 21, 2025 | 17.04 | 17.04 | 16.47 | 16.56 | 16.56 | -2.30% | 350,524 |
Jul 18, 2025 | 16.89 | 17.10 | 16.79 | 16.95 | 16.95 | 0.53% | 239,747 |
Jul 17, 2025 | 17.09 | 17.26 | 16.72 | 16.86 | 16.86 | -1.63% | 419,231 |
Jul 16, 2025 | 17.22 | 17.31 | 17.00 | 17.14 | 17.14 | 0.12% | 821,785 |
Jul 15, 2025 | 16.75 | 17.25 | 16.57 | 17.12 | 17.12 | 1.12% | 400,310 |
Jul 14, 2025 | 17.18 | 17.31 | 16.82 | 16.93 | 16.93 | -0.88% | 1,224,587 |
Jul 11, 2025 | 17.40 | 17.45 | 17.07 | 17.08 | 17.08 | -1.95% | 184,063 |
Jul 10, 2025 | 17.33 | 17.56 | 17.23 | 17.42 | 17.42 | -0.11% | 304,864 |
Jul 9, 2025 | 17.48 | 17.59 | 17.19 | 17.44 | 17.44 | -0.23% | 487,547 |
Jul 8, 2025 | 17.44 | 17.58 | 17.23 | 17.48 | 17.48 | 0.40% | 606,875 |
Jul 7, 2025 | 17.38 | 17.41 | 17.10 | 17.41 | 17.41 | -0.34% | 275,016 |
Jul 3, 2025 | 17.48 | 17.50 | 17.33 | 17.47 | 17.47 | 0.87% | 108,324 |
Jul 2, 2025 | 16.90 | 17.41 | 16.67 | 17.32 | 17.32 | 3.40% | 296,075 |
Jul 1, 2025 | 17.23 | 17.23 | 16.65 | 16.75 | 16.75 | -2.79% | 365,856 |
Jun 30, 2025 | 17.28 | 17.39 | 17.00 | 17.23 | 17.23 | -0.75% | 393,190 |
Jun 27, 2025 | 17.17 | 17.43 | 17.15 | 17.36 | 17.36 | 0.64% | 320,077 |
Jun 26, 2025 | 16.38 | 17.32 | 16.37 | 17.25 | 17.25 | 5.18% | 1,041,094 |
Jun 25, 2025 | 16.97 | 17.08 | 16.39 | 16.40 | 16.40 | -3.19% | 840,027 |
Jun 24, 2025 | 16.66 | 17.29 | 16.65 | 16.94 | 16.94 | 1.56% | 681,127 |
Jun 23, 2025 | 16.82 | 16.90 | 16.58 | 16.68 | 16.68 | 0.30% | 337,647 |
Jun 20, 2025 | 16.80 | 16.92 | 16.42 | 16.63 | 16.63 | -0.48% | 2,528,893 |
Jun 18, 2025 | 16.64 | 16.83 | 16.15 | 16.71 | 16.71 | 0.84% | 1,032,113 |
Jun 17, 2025 | 16.70 | 16.79 | 16.46 | 16.57 | 16.57 | -0.42% | 550,137 |
Jun 16, 2025 | 16.71 | 16.88 | 16.52 | 16.64 | 16.64 | -0.48% | 460,902 |
Jun 13, 2025 | 16.85 | 16.96 | 16.60 | 16.72 | 16.72 | -0.18% | 1,006,635 |
Jun 12, 2025 | 16.70 | 16.84 | 16.60 | 16.75 | 16.75 | 0.30% | 464,475 |
Jun 11, 2025 | 16.55 | 16.85 | 16.50 | 16.70 | 16.70 | 1.15% | 601,219 |
Jun 10, 2025 | 16.60 | 16.68 | 16.44 | 16.51 | 16.51 | 0.43% | 442,539 |
Jun 9, 2025 | 16.32 | 16.69 | 16.14 | 16.44 | 16.44 | 0.31% | 511,639 |
Jun 6, 2025 | 15.72 | 16.39 | 15.72 | 16.39 | 16.39 | 5.81% | 428,381 |
Jun 5, 2025 | 15.67 | 15.79 | 15.45 | 15.49 | 15.49 | -0.58% | 302,704 |
Jun 4, 2025 | 15.90 | 16.04 | 15.56 | 15.58 | 15.58 | -1.83% | 232,019 |
Jun 3, 2025 | 15.68 | 16.02 | 15.34 | 15.87 | 15.87 | 0.06% | 373,131 |
Jun 2, 2025 | 15.90 | 15.96 | 15.68 | 15.86 | 15.86 | 0.57% | 337,824 |
May 30, 2025 | 15.74 | 15.92 | 15.67 | 15.77 | 15.77 | -0.06% | 337,032 |
May 29, 2025 | 16.42 | 16.55 | 15.76 | 15.78 | 15.78 | -3.01% | 611,364 |
May 28, 2025 | 16.79 | 16.79 | 15.84 | 16.27 | 16.27 | -2.87% | 671,511 |
May 27, 2025 | 16.30 | 16.79 | 16.16 | 16.75 | 16.75 | 3.20% | 663,320 |
May 23, 2025 | 15.49 | 16.29 | 15.44 | 16.23 | 16.23 | 3.64% | 512,617 |
May 22, 2025 | 15.34 | 15.74 | 15.17 | 15.66 | 15.66 | 2.02% | 430,420 |
May 21, 2025 | 15.43 | 15.57 | 15.10 | 15.35 | 15.35 | -0.97% | 320,785 |
May 20, 2025 | 15.18 | 15.58 | 15.18 | 15.50 | 15.50 | 2.11% | 318,120 |
May 19, 2025 | 15.16 | 15.28 | 15.04 | 15.18 | 15.18 | -1.04% | 167,294 |
May 16, 2025 | 15.41 | 15.47 | 15.11 | 15.34 | 15.34 | 0.26% | 211,417 |
May 15, 2025 | 14.93 | 15.50 | 14.73 | 15.30 | 15.30 | 0.99% | 393,571 |
May 14, 2025 | 15.36 | 15.36 | 14.85 | 15.15 | 15.15 | -0.79% | 204,541 |
May 13, 2025 | 15.00 | 15.37 | 14.89 | 15.27 | 15.27 | 1.87% | 312,655 |