Skip to main content
logo
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
17.47
+0.15 (0.87%)
Jul 3, 2025, 1:00 PM - Market closed

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202517.4817.5017.3317.4717.470.87%108,324
Jul 2, 202516.9017.4116.6717.3217.323.40%296,075
Jul 1, 202517.2317.2316.6516.7516.75-2.79%365,856
Jun 30, 202517.2817.3917.0017.2317.23-0.75%393,190
Jun 27, 202517.1717.4317.1517.3617.360.64%320,077
Jun 26, 202516.3817.3216.3717.2517.255.18%1,041,094
Jun 25, 202516.9717.0816.3916.4016.40-3.19%840,027
Jun 24, 202516.6617.2916.6516.9416.941.56%681,127
Jun 23, 202516.8216.9016.5816.6816.680.30%337,647
Jun 20, 202516.8016.9216.4216.6316.63-0.48%2,528,893
Jun 18, 202516.6416.8316.1516.7116.710.84%1,032,113
Jun 17, 202516.7016.7916.4616.5716.57-0.42%550,137
Jun 16, 202516.7116.8816.5216.6416.64-0.48%460,902
Jun 13, 202516.8516.9616.6016.7216.72-0.18%1,006,635
Jun 12, 202516.7016.8416.6016.7516.750.30%464,475
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