Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
16.36
+0.27 (1.68%)
At close: Sep 17, 2025, 4:00 PM EDT
16.36
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:00 PM EDT
Genesis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.92 | 16.53 | 15.86 | 16.36 | - | 1.68% | 300,223 |
| Sep 16, 2025 | 16.35 | 16.35 | 16.03 | 16.09 | 16.09 | -0.62% | 223,805 |
| Sep 15, 2025 | 16.60 | 16.65 | 16.19 | 16.19 | 16.19 | -2.12% | 543,947 |
| Sep 12, 2025 | 16.45 | 16.64 | 16.43 | 16.54 | 16.54 | 0.36% | 328,383 |
| Sep 11, 2025 | 16.60 | 16.66 | 16.39 | 16.48 | 16.48 | -0.60% | 265,163 |
| Sep 10, 2025 | 16.69 | 17.04 | 16.58 | 16.58 | 16.58 | -1.25% | 243,475 |
| Sep 9, 2025 | 16.41 | 16.90 | 16.30 | 16.79 | 16.79 | 2.19% | 1,130,112 |
| Sep 8, 2025 | 16.86 | 16.86 | 16.23 | 16.43 | 16.43 | -1.08% | 342,444 |
| Sep 5, 2025 | 16.72 | 16.81 | 16.13 | 16.61 | 16.61 | -0.48% | 484,955 |
| Sep 4, 2025 | 16.63 | 16.71 | 16.41 | 16.69 | 16.69 | 0.18% | 334,940 |
| Sep 3, 2025 | 16.58 | 16.76 | 16.52 | 16.66 | 16.66 | -0.36% | 296,652 |
| Sep 2, 2025 | 16.90 | 16.95 | 16.59 | 16.72 | 16.72 | -1.59% | 583,446 |
| Aug 29, 2025 | 17.24 | 17.37 | 16.99 | 16.99 | 16.99 | -0.88% | 1,845,910 |
| Aug 28, 2025 | 16.96 | 17.25 | 16.84 | 17.14 | 17.14 | 1.24% | 320,060 |
| Aug 27, 2025 | 16.81 | 17.12 | 16.66 | 16.93 | 16.93 | 1.07% | 493,779 |
| Aug 26, 2025 | 17.01 | 17.15 | 16.73 | 16.75 | 16.75 | -1.53% | 353,193 |
| Aug 25, 2025 | 17.14 | 17.39 | 16.96 | 17.01 | 17.01 | -0.58% | 237,100 |
| Aug 22, 2025 | 17.21 | 17.44 | 17.09 | 17.11 | 17.11 | -0.58% | 286,607 |
| Aug 21, 2025 | 17.06 | 17.39 | 17.00 | 17.21 | 17.21 | 1.53% | 444,693 |
| Aug 20, 2025 | 17.18 | 17.26 | 16.95 | 16.95 | 16.95 | -1.34% | 499,529 |
| Aug 19, 2025 | 17.23 | 17.52 | 17.13 | 17.18 | 17.18 | -1.15% | 483,370 |
| Aug 18, 2025 | 16.81 | 17.39 | 16.63 | 17.38 | 17.38 | 2.84% | 504,389 |
| Aug 15, 2025 | 16.84 | 17.15 | 16.61 | 16.90 | 16.90 | 0.48% | 314,312 |
| Aug 14, 2025 | 16.94 | 17.03 | 16.66 | 16.82 | 16.82 | -1.00% | 268,995 |
| Aug 13, 2025 | 16.75 | 17.02 | 16.47 | 16.99 | 16.99 | 2.04% | 380,751 |
| Aug 12, 2025 | 16.54 | 16.76 | 16.36 | 16.65 | 16.65 | 0.12% | 291,588 |
| Aug 11, 2025 | 16.71 | 16.72 | 16.43 | 16.63 | 16.63 | -1.01% | 329,751 |
| Aug 8, 2025 | 17.05 | 17.22 | 16.60 | 16.80 | 16.80 | -1.75% | 514,030 |
| Aug 7, 2025 | 17.00 | 17.24 | 16.94 | 17.10 | 17.10 | 1.42% | 156,871 |
| Aug 6, 2025 | 17.06 | 17.40 | 16.80 | 16.86 | 16.86 | -1.40% | 396,223 |
| Aug 5, 2025 | 17.04 | 17.20 | 16.69 | 17.10 | 17.10 | 0.35% | 493,596 |
| Aug 4, 2025 | 17.02 | 17.37 | 17.02 | 17.04 | 17.04 | 0.12% | 302,673 |
| Aug 1, 2025 | 17.35 | 17.42 | 16.75 | 17.02 | 17.02 | -1.96% | 521,635 |
| Jul 31, 2025 | 16.89 | 17.77 | 16.50 | 17.36 | 17.36 | 4.14% | 882,095 |
| Jul 30, 2025 | 16.51 | 16.83 | 16.22 | 16.67 | 16.51 | 1.83% | 621,644 |
| Jul 29, 2025 | 15.76 | 16.40 | 15.68 | 16.37 | 16.22 | 3.94% | 401,591 |
| Jul 28, 2025 | 15.86 | 15.96 | 15.68 | 15.75 | 15.60 | -0.57% | 391,129 |
| Jul 25, 2025 | 16.26 | 16.26 | 15.84 | 15.84 | 15.69 | -1.68% | 343,120 |
| Jul 24, 2025 | 16.44 | 16.53 | 16.11 | 16.11 | 15.96 | -2.01% | 225,479 |
| Jul 23, 2025 | 16.65 | 16.77 | 16.39 | 16.44 | 16.29 | -1.79% | 396,491 |
| Jul 22, 2025 | 16.55 | 16.83 | 16.36 | 16.74 | 16.58 | 1.09% | 256,887 |
| Jul 21, 2025 | 17.04 | 17.04 | 16.47 | 16.56 | 16.40 | -2.30% | 350,524 |
| Jul 18, 2025 | 16.89 | 17.10 | 16.79 | 16.95 | 16.79 | 0.53% | 239,747 |
| Jul 17, 2025 | 17.09 | 17.26 | 16.72 | 16.86 | 16.70 | -1.63% | 419,231 |
| Jul 16, 2025 | 17.22 | 17.31 | 17.00 | 17.14 | 16.98 | 0.12% | 821,785 |
| Jul 15, 2025 | 16.75 | 17.25 | 16.57 | 17.12 | 16.96 | 1.12% | 400,310 |
| Jul 14, 2025 | 17.18 | 17.31 | 16.82 | 16.93 | 16.77 | -0.88% | 1,224,587 |
| Jul 11, 2025 | 17.40 | 17.45 | 17.07 | 17.08 | 16.92 | -1.95% | 184,063 |
| Jul 10, 2025 | 17.33 | 17.56 | 17.23 | 17.42 | 17.26 | -0.11% | 304,864 |
| Jul 9, 2025 | 17.48 | 17.59 | 17.19 | 17.44 | 17.28 | -0.23% | 487,547 |