Skip to main content
logo
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
16.18
-0.22 (-1.34%)
At close: May 22, 2026, 4:00 PM EDT
15.93
-0.25 (-1.55%)
After-hours: May 22, 2026, 7:00 PM EDT

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202616.5116.5116.1616.1816.18-1.34%127,326
May 21, 202616.3716.4916.1416.4016.400.31%159,616
May 20, 202616.3016.5516.1616.3516.35-0.30%212,122
May 19, 202616.1316.4216.0016.4016.400.99%191,104
May 18, 202616.2216.3816.0016.2416.240.93%290,900
May 15, 202615.9616.3115.7816.0916.09-0.06%313,857
May 14, 202615.8316.3015.6416.1016.102.29%286,549
May 13, 202615.9015.9115.5515.7415.74-0.38%254,709
May 12, 202615.8116.0415.6515.8015.800.06%520,643
May 11, 202616.4316.4815.7415.7915.79-3.54%423,794
May 8, 202616.3316.4016.0116.3716.37-0.67%416,226
May 7, 202616.3016.4815.7516.4816.480.37%433,385
May 6, 202616.6816.8716.2616.4216.42-2.49%272,194
May 5, 202616.8817.0616.8416.8416.84-0.41%189,611
May 4, 202616.9717.0616.8616.9116.91-0.94%141,474
May 1, 202617.1817.3316.9217.0717.07-1.84%206,765
Apr 30, 202616.8217.4016.8217.3917.392.35%475,850
Apr 29, 202617.2917.4616.8317.1716.990.41%463,828
Apr 28, 202617.0117.4216.8217.1016.921.06%214,265
Apr 27, 202616.6817.0416.6816.9216.740.89%178,147
Apr 24, 202616.8317.1116.7316.7716.59-1.47%287,846
Apr 23, 202617.1517.3216.8417.0216.84-0.82%207,187
Apr 22, 202617.2517.3916.9317.1616.98-0.23%354,740
Apr 21, 202616.7817.6016.7117.2017.023.18%670,516
Apr 20, 202616.7916.8916.5616.6716.50-0.95%396,846
Apr 17, 202617.0817.0816.6616.8316.65-2.15%315,722
Apr 16, 202617.3217.6117.1717.2017.02-0.35%151,566
Apr 15, 202617.1217.4316.9917.2617.080.58%127,189
Apr 14, 202617.6217.6216.9817.1616.98-2.39%397,887
Apr 13, 202617.9017.9317.4817.5817.40-1.29%100,413
Apr 10, 202618.0018.0317.8017.8117.62-0.78%123,863
Apr 9, 202617.7417.9917.5317.9517.760.90%188,760
Apr 8, 202617.3817.8017.2417.7917.601.66%333,041
Apr 7, 202617.5617.8117.3517.5017.32-0.79%319,567
Apr 6, 202617.5017.8017.1617.6417.460.23%322,260
Apr 2, 202617.5817.7417.3517.6017.420.57%242,809
Apr 1, 202617.8517.8517.4417.5017.32-1.85%282,648
Mar 31, 202617.5818.1217.4617.8317.640.45%302,165
Mar 30, 202618.0218.0217.5917.7517.56-0.17%606,085
Mar 27, 202618.3418.3417.7817.7817.59-2.79%223,343
Mar 26, 202618.2218.3417.9318.2918.101.61%351,208
Mar 25, 202618.0118.2317.9118.0017.810.39%113,621
Mar 24, 202617.8718.3017.8317.9317.741.30%280,556
Mar 23, 202617.5817.7517.1917.7017.510.45%250,397
Mar 20, 202617.5517.8217.4417.6217.440.46%610,543
Mar 19, 202617.3817.7617.2117.5417.36-0.06%257,922
Mar 18, 202617.7317.8617.5017.5517.37-0.74%478,971
Mar 17, 202617.7017.9317.6317.6817.490.40%219,871
Mar 16, 202617.7617.9417.5117.6117.43-0.79%226,986
Mar 13, 202617.9217.9817.6017.7517.56-0.56%263,968