Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	11.93	11.97	11.72	11.91	11.91	-0.58%	288,830
Nov 29, 2024	11.91	12.00	11.82	11.98	11.98	1.53%	176,581
Nov 27, 2024	11.74	12.00	11.72	11.80	11.80	-0.08%	251,356
Nov 26, 2024	11.73	11.83	11.64	11.81	11.81	0.60%	400,904
Nov 25, 2024	11.80	11.80	11.38	11.74	11.74	-0.34%	593,416
Nov 22, 2024	11.60	11.81	11.44	11.78	11.78	1.55%	494,635
Nov 21, 2024	11.52	11.64	11.35	11.60	11.60	0.35%	382,240
Nov 20, 2024	11.72	11.83	11.38	11.56	11.56	-1.37%	507,162
Nov 19, 2024	11.90	11.90	11.63	11.72	11.72	-1.84%	515,510
Nov 18, 2024	11.82	12.00	11.60	11.94	11.94	1.27%	414,397
Nov 15, 2024	11.55	11.85	11.41	11.79	11.79	2.34%	484,395
Nov 14, 2024	11.19	11.53	11.15	11.52	11.52	3.13%	313,033
Nov 13, 2024	10.89	11.25	10.77	11.17	11.17	3.52%	389,042
Nov 12, 2024	11.31	11.31	10.75	10.79	10.79	-4.00%	577,789
Nov 11, 2024	11.33	11.37	11.11	11.24	11.24	-0.71%	698,877
Nov 8, 2024	11.55	11.66	11.18	11.32	11.32	-2.58%	1,093,477
Nov 7, 2024	11.60	11.72	11.53	11.62	11.62	-0.17%	280,080
Nov 6, 2024	11.52	11.75	11.41	11.64	11.64	3.84%	559,871
Nov 5, 2024	10.71	11.21	10.71	11.21	11.21	3.80%	584,988
Nov 4, 2024	11.00	11.00	10.73	10.80	10.80	-2.26%	963,223
Nov 1, 2024	11.40	11.40	10.98	11.05	11.05	-2.30%	1,228,680
Oct 31, 2024	12.33	12.62	11.12	11.31	11.31	-12.26%	2,428,077
Oct 30, 2024	13.08	13.08	12.87	12.89	12.71	-0.69%	440,027
Oct 29, 2024	12.90	13.01	12.84	12.98	12.79	0.62%	353,316
Oct 28, 2024	12.93	12.98	12.87	12.90	12.72	-0.54%	275,841
Oct 25, 2024	13.05	13.05	12.92	12.97	12.78	-0.08%	331,279
Oct 24, 2024	13.11	13.13	12.89	12.98	12.79	-0.15%	368,892
Oct 23, 2024	12.87	13.11	12.87	13.00	12.81	0.39%	482,495
Oct 22, 2024	13.14	13.16	12.90	12.95	12.76	-0.99%	333,823
Oct 21, 2024	13.05	13.33	13.03	13.08	12.89	-0.83%	561,862
Oct 18, 2024	13.25	13.28	13.12	13.19	13.00	-0.30%	200,538
Oct 17, 2024	13.55	13.57	13.13	13.23	13.04	-1.93%	510,179
Oct 16, 2024	13.51	13.57	13.33	13.49	13.30	-0.07%	204,028
Oct 15, 2024	13.36	13.55	13.20	13.50	13.31	-0.22%	250,050
Oct 14, 2024	13.45	13.73	13.38	13.53	13.34	-0.29%	179,585
Oct 11, 2024	13.80	13.84	13.56	13.57	13.38	-0.73%	158,871
Oct 10, 2024	13.35	13.76	13.22	13.67	13.47	3.09%	232,664
Oct 9, 2024	13.09	13.27	13.09	13.26	13.07	0.53%	134,799
Oct 8, 2024	13.29	13.31	13.09	13.19	13.00	-1.79%	370,964
Oct 7, 2024	13.55	13.67	13.36	13.43	13.24	-0.89%	151,328
Oct 4, 2024	13.51	13.62	13.46	13.55	13.36	-0.07%	104,145
Oct 3, 2024	13.45	13.60	13.32	13.56	13.37	0.97%	148,012
Oct 2, 2024	13.60	13.69	13.27	13.43	13.24	-0.52%	134,491
Oct 1, 2024	13.29	13.54	13.20	13.50	13.31	0.97%	261,799
Sep 30, 2024	13.11	13.57	13.01	13.37	13.18	2.22%	393,963
Sep 27, 2024	13.17	13.17	12.96	13.08	12.89	-0.23%	235,703
Sep 26, 2024	13.28	13.28	13.04	13.11	12.92	-0.23%	439,716
Sep 25, 2024	13.15	13.24	13.05	13.14	12.95	-	202,170
Sep 24, 2024	13.01	13.20	13.01	13.14	12.95	0.77%	140,122
Sep 23, 2024	12.90	13.24	12.90	13.04	12.85	1.09%	190,296
Sep 20, 2024	12.90	13.04	12.90	12.90	12.72	-1.53%	885,271
Sep 19, 2024	13.35	13.35	12.92	13.10	12.91	-1.87%	369,232
Sep 18, 2024	13.25	13.48	13.09	13.35	13.16	0.15%	235,246
Sep 17, 2024	13.43	13.67	13.21	13.33	13.14	-0.60%	309,036
Sep 16, 2024	13.20	13.43	12.96	13.41	13.22	3.15%	205,742
Sep 13, 2024	12.97	13.24	12.86	13.00	12.81	1.25%	269,408
Sep 12, 2024	12.89	13.19	12.81	12.84	12.66	0.71%	258,650
Sep 11, 2024	12.85	13.17	12.75	12.75	12.57	-1.70%	381,623
Sep 10, 2024	12.85	13.12	12.76	12.97	12.78	1.17%	497,177
Sep 9, 2024	12.85	13.10	12.81	12.82	12.64	-0.47%	145,298
Sep 6, 2024	13.12	13.30	12.86	12.88	12.70	-1.90%	475,630
Sep 5, 2024	13.17	13.35	13.08	13.13	12.94	0.23%	127,067
Sep 4, 2024	13.53	13.59	13.01	13.10	12.91	-3.11%	309,641
Sep 3, 2024	13.68	13.82	13.38	13.52	13.33	-2.45%	369,712
Aug 30, 2024	13.81	13.90	13.67	13.86	13.66	0.07%	172,084
Aug 29, 2024	13.55	13.88	13.43	13.85	13.65	3.28%	420,582
Aug 28, 2024	13.40	13.52	13.30	13.41	13.22	-0.30%	517,227
Aug 27, 2024	13.47	13.53	13.39	13.45	13.26	-0.81%	270,957
Aug 26, 2024	13.58	13.63	13.35	13.56	13.37	1.04%	200,958
Aug 23, 2024	13.22	13.60	13.20	13.42	13.23	2.52%	503,409
Aug 22, 2024	13.28	13.28	13.06	13.09	12.90	-0.98%	291,521
Aug 21, 2024	13.61	13.63	13.18	13.22	13.03	-2.58%	305,561
Aug 20, 2024	14.09	14.09	13.51	13.57	13.38	-3.07%	165,948
Aug 19, 2024	13.93	14.00	13.75	14.00	13.80	1.30%	156,754
Aug 16, 2024	13.22	13.87	13.22	13.82	13.62	3.60%	184,820
Aug 15, 2024	13.17	13.53	13.03	13.34	13.15	1.44%	246,254
Aug 14, 2024	12.85	13.16	12.74	13.15	12.96	2.33%	437,678
Aug 13, 2024	13.03	13.22	12.73	12.85	12.67	-1.53%	681,414
Aug 12, 2024	13.32	13.33	13.03	13.05	12.86	-2.25%	375,813
Aug 9, 2024	13.53	13.56	13.33	13.35	13.16	-0.74%	252,993
Aug 8, 2024	13.52	13.62	13.31	13.45	13.26	0.82%	526,749
Aug 7, 2024	13.52	13.58	13.20	13.34	13.15	0.45%	580,254
Aug 6, 2024	13.00	13.35	12.77	13.28	13.09	3.19%	899,790
Aug 5, 2024	12.78	12.99	12.40	12.87	12.69	-3.67%	885,266
Aug 2, 2024	13.49	13.61	13.15	13.36	13.17	-0.82%	504,268
Aug 1, 2024	13.50	13.50	12.70	13.47	13.28	-3.37%	1,652,157
Jul 31, 2024	13.85	14.11	13.83	13.94	13.74	-0.64%	259,433
Jul 30, 2024	14.32	14.45	13.98	14.03	13.68	-1.54%	103,333
Jul 29, 2024	14.10	14.41	14.07	14.25	13.90	-0.07%	202,957
Jul 26, 2024	13.96	14.48	13.96	14.26	13.91	2.15%	190,030
Jul 25, 2024	14.17	14.41	13.96	13.96	13.61	-0.71%	233,146
Jul 24, 2024	14.51	14.51	14.04	14.06	13.71	-3.10%	234,221
Jul 23, 2024	14.44	14.68	14.29	14.51	14.15	0.90%	291,365
Jul 22, 2024	14.34	14.51	14.22	14.38	14.02	0.70%	144,149
Jul 19, 2024	14.70	14.74	14.26	14.28	13.93	-3.05%	172,271
Jul 18, 2024	14.83	15.17	14.65	14.73	14.36	-0.61%	201,064
Jul 17, 2024	14.57	14.84	14.53	14.82	14.45	1.93%	212,018
Jul 16, 2024	14.08	14.73	14.03	14.54	14.18	1.89%	315,275
Jul 15, 2024	14.12	14.38	14.10	14.27	13.92	1.06%	163,618
Jul 12, 2024	14.33	14.33	13.94	14.12	13.77	-0.84%	205,573