Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 3, 2025	10.45	10.86	10.40	10.53	10.53	0.10%	965,968
Jan 31, 2025	10.79	10.88	10.50	10.52	10.52	-4.45%	1,027,562
Jan 30, 2025	10.55	11.09	10.31	11.01	10.84	5.16%	3,623,339
Jan 29, 2025	10.62	10.71	10.36	10.47	10.31	-0.66%	436,695
Jan 28, 2025	10.30	10.56	10.28	10.54	10.38	1.74%	422,243
Jan 27, 2025	10.60	10.60	10.33	10.36	10.20	-2.08%	431,776
Jan 24, 2025	10.53	10.71	10.47	10.58	10.42	0.86%	385,889
Jan 23, 2025	10.48	10.71	10.29	10.49	10.33	0.58%	561,527
Jan 22, 2025	10.39	10.66	10.30	10.43	10.27	-0.38%	496,029
Jan 21, 2025	10.84	10.91	10.38	10.47	10.31	-3.23%	842,038
Jan 17, 2025	10.68	10.85	10.63	10.82	10.65	1.12%	732,051
Jan 16, 2025	10.44	10.74	10.43	10.70	10.54	2.49%	723,136
Jan 15, 2025	10.44	10.57	10.25	10.44	10.28	-	466,172
Jan 14, 2025	10.35	10.57	10.27	10.44	10.28	1.26%	348,826
Jan 13, 2025	10.32	10.61	10.19	10.31	10.15	-0.39%	251,674
Jan 10, 2025	10.21	10.50	10.16	10.35	10.19	-0.10%	297,470
Jan 8, 2025	10.53	10.65	10.20	10.36	10.20	-1.80%	330,330
Jan 7, 2025	10.48	10.59	10.29	10.55	10.39	0.38%	279,187
Jan 6, 2025	10.42	10.55	10.37	10.51	10.35	1.15%	191,206
Jan 3, 2025	10.50	10.70	10.31	10.39	10.23	-1.52%	865,859
Jan 2, 2025	10.24	10.56	10.16	10.55	10.39	4.35%	954,771
Dec 31, 2024	9.98	10.22	9.96	10.11	9.95	0.80%	306,855
Dec 30, 2024	10.04	10.16	9.96	10.03	9.88	-1.57%	622,016
Dec 27, 2024	9.98	10.20	9.94	10.19	10.03	0.99%	486,882
Dec 26, 2024	10.26	10.33	10.01	10.09	9.93	-2.51%	227,862
Dec 24, 2024	10.17	10.36	10.13	10.35	10.19	2.68%	115,791
Dec 23, 2024	10.15	10.18	9.88	10.08	9.92	0.80%	367,651
Dec 20, 2024	9.92	10.13	9.86	10.00	9.85	0.81%	1,290,986
Dec 19, 2024	10.41	10.47	9.92	9.92	9.77	-2.07%	395,206
Dec 18, 2024	10.31	10.51	10.13	10.13	9.97	-1.75%	390,386
Dec 17, 2024	10.25	10.39	10.18	10.31	10.15	0.39%	1,532,733
Dec 16, 2024	10.64	10.69	10.25	10.27	10.11	-3.02%	323,280
Dec 13, 2024	10.83	11.00	10.54	10.59	10.43	-2.93%	630,091
Dec 12, 2024	11.00	11.27	10.90	10.91	10.74	-1.09%	188,922
Dec 11, 2024	10.77	11.23	10.77	11.03	10.86	2.32%	646,147
Dec 10, 2024	10.95	11.11	10.63	10.78	10.61	-0.37%	908,514
Dec 9, 2024	11.01	11.24	10.82	10.82	10.65	-1.99%	305,737
Dec 6, 2024	11.35	11.43	11.03	11.04	10.87	-3.07%	516,844
Dec 5, 2024	11.25	11.47	11.22	11.39	11.21	-	216,617
Dec 4, 2024	11.70	11.70	11.28	11.39	11.21	-3.31%	186,658
Dec 3, 2024	12.00	12.00	11.63	11.78	11.60	-1.09%	186,304
Dec 2, 2024	11.93	11.97	11.72	11.91	11.73	-0.58%	288,830
Nov 29, 2024	11.91	12.00	11.82	11.98	11.80	1.53%	176,581
Nov 27, 2024	11.74	12.00	11.72	11.80	11.62	-0.08%	251,356
Nov 26, 2024	11.73	11.83	11.64	11.81	11.63	0.60%	400,904
Nov 25, 2024	11.80	11.80	11.38	11.74	11.56	-0.34%	593,416
Nov 22, 2024	11.60	11.81	11.44	11.78	11.60	1.55%	494,635
Nov 21, 2024	11.52	11.64	11.35	11.60	11.42	0.35%	382,240
Nov 20, 2024	11.72	11.83	11.38	11.56	11.38	-1.37%	507,162
Nov 19, 2024	11.90	11.90	11.63	11.72	11.54	-1.84%	515,510
Nov 18, 2024	11.82	12.00	11.60	11.94	11.76	1.27%	414,397
Nov 15, 2024	11.55	11.85	11.41	11.79	11.61	2.34%	484,395
Nov 14, 2024	11.19	11.53	11.15	11.52	11.34	3.13%	313,033
Nov 13, 2024	10.89	11.25	10.77	11.17	11.00	3.52%	389,042
Nov 12, 2024	11.31	11.31	10.75	10.79	10.62	-4.00%	577,789
Nov 11, 2024	11.33	11.37	11.11	11.24	11.07	-0.71%	698,877
Nov 8, 2024	11.55	11.66	11.18	11.32	11.15	-2.58%	1,093,477
Nov 7, 2024	11.60	11.72	11.53	11.62	11.44	-0.17%	280,080
Nov 6, 2024	11.52	11.75	11.41	11.64	11.46	3.84%	559,871
Nov 5, 2024	10.71	11.21	10.71	11.21	11.04	3.80%	584,988
Nov 4, 2024	11.00	11.00	10.73	10.80	10.63	-2.26%	963,223
Nov 1, 2024	11.40	11.40	10.98	11.05	10.88	-2.30%	1,228,680
Oct 31, 2024	12.33	12.62	11.12	11.31	11.14	-12.26%	2,428,077
Oct 30, 2024	13.08	13.08	12.87	12.89	12.51	-0.69%	440,027
Oct 29, 2024	12.90	13.01	12.84	12.98	12.60	0.62%	353,316
Oct 28, 2024	12.93	12.98	12.87	12.90	12.52	-0.54%	275,841
Oct 25, 2024	13.05	13.05	12.92	12.97	12.59	-0.08%	331,279
Oct 24, 2024	13.11	13.13	12.89	12.98	12.60	-0.15%	368,892
Oct 23, 2024	12.87	13.11	12.87	13.00	12.62	0.39%	482,495
Oct 22, 2024	13.14	13.16	12.90	12.95	12.57	-0.99%	333,823
Oct 21, 2024	13.05	13.33	13.03	13.08	12.69	-0.83%	561,862
Oct 18, 2024	13.25	13.28	13.12	13.19	12.80	-0.30%	200,538
Oct 17, 2024	13.55	13.57	13.13	13.23	12.84	-1.93%	510,179
Oct 16, 2024	13.51	13.57	13.33	13.49	13.09	-0.07%	204,028
Oct 15, 2024	13.36	13.55	13.20	13.50	13.10	-0.22%	250,050
Oct 14, 2024	13.45	13.73	13.38	13.53	13.13	-0.29%	179,585
Oct 11, 2024	13.80	13.84	13.56	13.57	13.17	-0.73%	158,871
Oct 10, 2024	13.35	13.76	13.22	13.67	13.27	3.09%	232,664
Oct 9, 2024	13.09	13.27	13.09	13.26	12.87	0.53%	134,799
Oct 8, 2024	13.29	13.31	13.09	13.19	12.80	-1.79%	370,964
Oct 7, 2024	13.55	13.67	13.36	13.43	13.03	-0.89%	151,328
Oct 4, 2024	13.51	13.62	13.46	13.55	13.15	-0.07%	104,145
Oct 3, 2024	13.45	13.60	13.32	13.56	13.16	0.97%	148,012
Oct 2, 2024	13.60	13.69	13.27	13.43	13.03	-0.52%	134,491
Oct 1, 2024	13.29	13.54	13.20	13.50	13.10	0.97%	261,799
Sep 30, 2024	13.11	13.57	13.01	13.37	12.97	2.22%	393,963
Sep 27, 2024	13.17	13.17	12.96	13.08	12.69	-0.23%	235,703