Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	17.11	17.32	16.90	16.97	16.97	0.77%	215,887
Jan 20, 2026	17.01	17.15	16.54	16.84	16.84	-1.81%	240,578
Jan 16, 2026	17.00	17.23	16.94	17.15	17.15	1.00%	225,920
Jan 15, 2026	16.60	17.00	16.14	16.98	16.98	2.35%	256,421
Jan 14, 2026	16.59	16.78	16.45	16.59	16.59	0.55%	209,384
Jan 13, 2026	16.32	16.61	16.31	16.50	16.50	1.29%	113,433
Jan 12, 2026	15.95	16.35	15.81	16.29	16.29	2.45%	140,827
Jan 9, 2026	15.52	15.96	15.46	15.90	15.90	2.45%	492,051
Jan 8, 2026	15.23	15.72	15.23	15.52	15.52	1.77%	195,236
Jan 7, 2026	15.44	15.74	15.25	15.25	15.25	-1.36%	222,235
Jan 6, 2026	15.88	16.04	15.46	15.46	15.46	-2.89%	337,105
Jan 5, 2026	16.00	16.01	15.58	15.92	15.92	0.25%	305,128
Jan 2, 2026	15.66	16.08	15.40	15.88	15.88	1.79%	327,247
Dec 31, 2025	15.82	15.82	15.48	15.60	15.60	-1.14%	132,222
Dec 30, 2025	15.54	15.84	15.50	15.78	15.78	1.35%	191,940
Dec 29, 2025	15.58	15.93	15.57	15.57	15.57	-0.13%	141,971
Dec 26, 2025	15.54	15.85	15.33	15.59	15.59	-0.19%	175,498
Dec 24, 2025	15.72	15.91	15.50	15.62	15.62	-2.01%	152,190
Dec 23, 2025	15.65	16.04	15.33	15.94	15.94	1.85%	148,474
Dec 22, 2025	15.66	15.79	15.32	15.65	15.65	0.90%	222,349
Dec 19, 2025	15.99	16.11	15.37	15.51	15.51	-2.51%	1,003,743
Dec 18, 2025	15.63	15.98	15.42	15.91	15.91	1.92%	264,148
Dec 17, 2025	15.42	15.66	15.17	15.61	15.61	2.03%	224,841
Dec 16, 2025	15.47	15.54	15.14	15.30	15.30	-2.17%	289,496
Dec 15, 2025	15.80	15.80	15.38	15.64	15.64	-0.70%	165,542
Dec 12, 2025	16.28	16.28	15.52	15.75	15.75	-2.54%	334,239
Dec 11, 2025	15.13	16.24	15.13	16.16	16.16	5.28%	486,200
Dec 10, 2025	15.62	15.62	15.33	15.35	15.35	-1.48%	305,637
Dec 9, 2025	15.96	16.29	15.58	15.58	15.58	-2.69%	209,100
Dec 8, 2025	16.16	16.22	15.86	16.01	16.01	-0.62%	113,435
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