Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
13.70
-0.05 (-0.36%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Genesis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 13.64 | 14.01 | 13.62 | 13.70 | 13.70 | -0.36% | 326,185 |
| Apr 14, 2025 | 13.10 | 13.90 | 13.10 | 13.75 | 13.75 | 5.53% | 258,450 |
| Apr 11, 2025 | 12.84 | 13.13 | 12.51 | 13.03 | 13.03 | 1.72% | 266,712 |
| Apr 10, 2025 | 13.06 | 13.22 | 12.52 | 12.81 | 12.81 | -3.97% | 413,778 |
| Apr 9, 2025 | 12.35 | 13.64 | 11.87 | 13.34 | 13.34 | 6.72% | 1,313,921 |
| Apr 8, 2025 | 13.22 | 13.36 | 12.37 | 12.50 | 12.50 | -2.11% | 499,305 |
| Apr 7, 2025 | 12.44 | 13.48 | 12.32 | 12.77 | 12.77 | -3.84% | 892,992 |
| Apr 4, 2025 | 14.15 | 14.63 | 13.24 | 13.28 | 13.28 | -10.39% | 559,328 |
| Apr 3, 2025 | 15.29 | 15.51 | 14.72 | 14.82 | 14.82 | -7.14% | 834,876 |
| Apr 2, 2025 | 15.77 | 16.01 | 15.58 | 15.96 | 15.96 | 0.95% | 280,295 |
| Apr 1, 2025 | 15.80 | 15.82 | 15.38 | 15.81 | 15.81 | 0.76% | 268,702 |
| Mar 31, 2025 | 15.65 | 15.80 | 15.43 | 15.69 | 15.69 | -0.13% | 394,172 |
| Mar 28, 2025 | 15.66 | 15.97 | 15.26 | 15.71 | 15.71 | -0.32% | 296,964 |
| Mar 27, 2025 | 15.93 | 16.04 | 15.63 | 15.76 | 15.76 | -0.76% | 366,363 |
| Mar 26, 2025 | 16.01 | 16.44 | 15.82 | 15.88 | 15.88 | -0.94% | 395,748 |
| Mar 25, 2025 | 15.89 | 16.35 | 15.81 | 16.03 | 16.03 | 2.10% | 1,243,107 |
| Mar 24, 2025 | 15.50 | 15.87 | 15.41 | 15.70 | 15.70 | 1.55% | 749,366 |
| Mar 21, 2025 | 14.89 | 15.48 | 14.89 | 15.46 | 15.46 | 2.72% | 3,398,700 |
| Mar 20, 2025 | 14.96 | 15.27 | 14.67 | 15.05 | 15.05 | 1.55% | 830,957 |
| Mar 19, 2025 | 15.00 | 15.10 | 14.67 | 14.82 | 14.82 | -1.07% | 741,105 |
| Mar 18, 2025 | 14.09 | 15.18 | 14.09 | 14.98 | 14.98 | 4.32% | 1,332,991 |
| Mar 17, 2025 | 13.64 | 14.51 | 13.56 | 14.36 | 14.36 | 8.38% | 1,074,785 |
| Mar 14, 2025 | 13.06 | 13.39 | 13.03 | 13.25 | 13.25 | 1.84% | 847,913 |
| Mar 13, 2025 | 12.98 | 13.25 | 12.84 | 13.01 | 13.01 | 0.08% | 643,475 |
| Mar 12, 2025 | 13.26 | 13.30 | 12.99 | 13.00 | 13.00 | -0.69% | 614,691 |
| Mar 11, 2025 | 13.31 | 13.34 | 12.84 | 13.09 | 13.09 | -1.28% | 699,341 |
| Mar 10, 2025 | 13.01 | 13.54 | 13.01 | 13.26 | 13.26 | 0.84% | 735,843 |
| Mar 7, 2025 | 12.75 | 13.40 | 12.75 | 13.15 | 13.15 | 2.10% | 560,349 |
| Mar 6, 2025 | 12.79 | 13.31 | 12.72 | 12.88 | 12.88 | - | 782,008 |
| Mar 5, 2025 | 13.17 | 13.21 | 12.67 | 12.88 | 12.88 | -1.45% | 538,486 |
| Mar 4, 2025 | 12.90 | 13.30 | 12.83 | 13.07 | 13.07 | -1.06% | 852,224 |
| Mar 3, 2025 | 13.63 | 13.77 | 12.94 | 13.21 | 13.21 | 2.88% | 2,482,946 |
| Feb 28, 2025 | 12.40 | 12.84 | 12.25 | 12.84 | 12.84 | 4.31% | 584,998 |
| Feb 27, 2025 | 12.32 | 12.51 | 12.23 | 12.31 | 12.31 | 0.33% | 295,710 |
| Feb 26, 2025 | 12.18 | 12.39 | 12.06 | 12.27 | 12.27 | 1.83% | 286,657 |
| Feb 25, 2025 | 12.18 | 12.19 | 11.76 | 12.05 | 12.05 | -0.33% | 480,658 |
| Feb 24, 2025 | 12.11 | 12.14 | 11.74 | 12.09 | 12.09 | 0.67% | 443,050 |
| Feb 21, 2025 | 12.38 | 12.43 | 11.97 | 12.01 | 12.01 | -3.07% | 267,558 |
| Feb 20, 2025 | 12.16 | 12.41 | 12.08 | 12.39 | 12.39 | 1.06% | 491,385 |
| Feb 19, 2025 | 12.24 | 12.33 | 11.92 | 12.26 | 12.26 | -0.33% | 341,521 |
| Feb 18, 2025 | 11.95 | 12.30 | 11.94 | 12.30 | 12.30 | 3.62% | 362,870 |
| Feb 14, 2025 | 11.91 | 12.00 | 11.76 | 11.87 | 11.87 | -0.08% | 566,488 |
| Feb 13, 2025 | 10.51 | 11.92 | 10.51 | 11.88 | 11.88 | 14.12% | 1,011,003 |
| Feb 12, 2025 | 10.41 | 10.58 | 10.29 | 10.41 | 10.41 | -1.14% | 480,360 |
| Feb 11, 2025 | 10.95 | 11.05 | 10.50 | 10.53 | 10.53 | -3.57% | 480,939 |
| Feb 10, 2025 | 11.10 | 11.28 | 10.84 | 10.92 | 10.92 | -0.55% | 1,504,565 |
| Feb 7, 2025 | 10.77 | 10.98 | 10.74 | 10.98 | 10.98 | 1.57% | 548,894 |
| Feb 6, 2025 | 11.07 | 11.07 | 10.77 | 10.81 | 10.81 | -1.28% | 666,243 |
| Feb 5, 2025 | 10.91 | 11.00 | 10.72 | 10.95 | 10.95 | 1.20% | 807,847 |
| Feb 4, 2025 | 10.52 | 10.95 | 10.51 | 10.82 | 10.82 | 2.75% | 728,583 |