Skip to main content
logo
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
18.20
+0.05 (0.28%)
At close: Mar 3, 2026, 4:00 PM EST
18.20
0.00 (0.00%)
After-hours: Mar 3, 2026, 4:10 PM EST

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202618.3218.3817.7918.07--0.44%154,215
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
Jan 28, 202617.3417.4017.1617.2717.09-0.29%117,640
Jan 27, 202616.9417.3616.8817.3217.143.03%248,638
Jan 26, 202616.8317.1116.3316.8116.640.30%376,290
Jan 23, 202616.6017.0316.5516.7616.591.21%101,323
Jan 22, 202617.0917.1016.5416.5616.39-2.42%200,381
Jan 21, 202617.1117.3216.9016.9716.790.77%215,887
Jan 20, 202617.0117.1516.5416.8416.66-1.81%240,578
Jan 16, 202617.0017.2316.9417.1516.971.00%225,920
Jan 15, 202616.6017.0016.1416.9816.802.35%256,433
Jan 14, 202616.5916.7816.4516.5916.420.55%209,384
Jan 13, 202616.3216.6116.3116.5016.331.29%113,477
Jan 12, 202615.9516.3515.8116.2916.122.45%140,828
Jan 9, 202615.5215.9615.4615.9015.732.45%492,051
Jan 8, 202615.2315.7215.2315.5215.361.77%195,236
Jan 7, 202615.4415.7415.2515.2515.09-1.36%222,305
Jan 6, 202615.8816.0415.4615.4615.30-2.89%337,169
Jan 5, 202616.0016.0115.5815.9215.750.25%305,129
Jan 2, 202615.6616.0815.4015.8815.711.79%327,277
Dec 31, 202515.8215.8215.4815.6015.44-1.14%132,222
Dec 30, 202515.5415.8415.5015.7815.621.35%191,940
Dec 29, 202515.5815.9315.5715.5715.41-0.13%141,971
Dec 26, 202515.5415.8515.3315.5915.43-0.19%175,498
Dec 24, 202515.7215.9115.5015.6215.46-2.01%152,190
Dec 23, 202515.6516.0415.3315.9415.771.85%148,475
Dec 22, 202515.6615.7915.3215.6515.490.90%222,349
Dec 19, 202515.9916.1115.3715.5115.35-2.51%1,003,749
Dec 18, 202515.6315.9815.4215.9115.741.92%307,674