Skip to main content
logo
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
17.70
+0.08 (0.45%)
At close: Mar 23, 2026, 4:00 PM EDT
17.80
+0.10 (0.56%)
After-hours: Mar 23, 2026, 7:00 PM EDT

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202617.5817.7517.1917.7017.700.45%250,397
Mar 20, 202617.5517.8217.4417.6217.620.46%610,543
Mar 19, 202617.3817.7617.2117.5417.54-0.06%257,922
Mar 18, 202617.7317.8617.5017.5517.55-0.74%478,971
Mar 17, 202617.7017.9317.6317.6817.680.40%219,871
Mar 16, 202617.7617.9417.5117.6117.61-0.79%226,985
Mar 13, 202617.9217.9817.6017.7517.75-0.56%263,968
Mar 12, 202617.9718.1417.7517.8517.85-0.11%364,452
Mar 11, 202618.0018.2117.6117.8717.87-0.22%249,421
Mar 10, 202618.0218.3517.8417.9117.91-0.22%153,775
Mar 9, 202617.9818.3217.6917.9517.95-0.77%156,775
Mar 6, 202618.4718.5617.9518.0918.09-2.16%151,977
Mar 5, 202618.2618.6418.0618.4918.490.38%521,943
Mar 4, 202618.0118.4217.9018.4218.421.21%142,814
Mar 3, 202618.3218.3817.7918.2018.200.28%256,695
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