Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
15.60
-0.18 (-1.14%)
Dec 31, 2025, 4:00 PM EST - Market closed
Genesis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 16.09 | 16.27 | 15.92 | 16.22 | 16.22 | 1.37% | 390,682 |
| Nov 5, 2025 | 15.72 | 16.10 | 15.69 | 16.00 | 16.00 | 2.11% | 282,189 |
| Nov 4, 2025 | 15.90 | 16.02 | 15.51 | 15.67 | 15.67 | -2.43% | 324,377 |
| Nov 3, 2025 | 16.44 | 16.44 | 15.81 | 16.06 | 16.06 | -1.83% | 476,495 |
| 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 | 16.01 | 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 | 15.22 | -0.77% | 180,071 |