Skip to main content
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
16.70
+0.19 (1.15%)
Jun 11, 2025, 4:00 PM - Market closed

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202516.5516.8516.5016.7016.701.15%601,219
Jun 10, 202516.6016.6816.4416.5116.510.43%442,539
Jun 9, 202516.3216.6916.1416.4416.440.31%511,639
Jun 6, 202515.7216.3915.7216.3916.395.81%428,381
Jun 5, 202515.6715.7915.4515.4915.49-0.58%302,704
Jun 4, 202515.9016.0415.5615.5815.58-1.83%232,019
Jun 3, 202515.6816.0215.3415.8715.870.06%373,131
Jun 2, 202515.9015.9615.6815.8615.860.57%337,824
May 30, 202515.7415.9215.6715.7715.77-0.06%337,032
May 29, 202516.4216.5515.7615.7815.78-3.01%611,364
May 28, 202516.7916.7915.8416.2716.27-2.87%671,511
May 27, 202516.3016.7916.1616.7516.753.20%663,320
May 23, 202515.4916.2915.4416.2316.233.64%512,617
May 22, 202515.3415.7415.1715.6615.662.02%430,420
May 21, 202515.4315.5715.1015.3515.35-0.97%320,785
May 20, 202515.1815.5815.1815.5015.502.11%318,120
May 19, 202515.1615.2815.0415.1815.18-1.04%167,294
May 16, 202515.4115.4715.1115.3415.340.26%211,417
May 15, 202514.9315.5014.7315.3015.300.99%393,571
May 14, 202515.3615.3614.8515.1515.15-0.79%204,541
May 13, 202515.0015.3714.8915.2715.271.87%312,655
May 12, 202514.9915.0314.3814.9914.991.49%371,829
May 9, 202514.2014.8414.0314.7714.775.88%668,559
May 8, 202514.0314.3913.2113.9513.95-2.86%1,529,519
May 7, 202514.1214.5013.9114.3614.362.79%672,353
May 6, 202513.7613.9813.4813.9713.971.23%492,863
May 5, 202513.7413.8413.5213.8013.80-1.78%220,423
May 2, 202513.7414.0613.5914.0514.053.31%315,312
May 1, 202513.5813.8813.4513.6013.60-1.02%230,992
Apr 30, 202513.9313.9313.4813.7413.74-1.86%381,673
Apr 29, 202514.2114.3113.9214.0013.83-2.03%245,885
Apr 28, 202514.1714.3114.0214.2914.121.13%217,901
Apr 25, 202514.1514.3113.8314.1313.96-1.53%238,088
Apr 24, 202514.3214.3913.9114.3514.181.27%411,246
Apr 23, 202514.2514.3213.9914.1714.001.00%128,075
Apr 22, 202513.7814.0513.7714.0313.862.86%304,949
Apr 21, 202514.2014.3613.4413.6413.48-3.67%270,702
Apr 17, 202513.9314.1913.8414.1613.992.91%780,074
Apr 16, 202513.7013.9913.6013.7613.600.44%156,506
Apr 15, 202513.6414.0113.6213.7013.54-0.36%326,185
Apr 14, 202513.1013.9013.1013.7513.595.53%258,450
Apr 11, 202512.8413.1312.5113.0312.881.72%266,712
Apr 10, 202513.0613.2212.5212.8112.66-3.97%413,778
Apr 9, 202512.3513.6411.8713.3413.186.72%1,313,921
Apr 8, 202513.2213.3612.3712.5012.35-2.11%499,305
Apr 7, 202512.4413.4812.3212.7712.62-3.84%892,992
Apr 4, 202514.1514.6313.2413.2813.12-10.39%559,328
Apr 3, 202515.2915.5114.7214.8214.64-7.14%834,876
Apr 2, 202515.7716.0115.5815.9615.770.95%280,295
Apr 1, 202515.8015.8215.3815.8115.620.76%268,702