Skip to main content
logo
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
16.94
+0.03 (0.18%)
May 5, 2026, 10:57 AM EDT - Market open

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202616.8217.4016.8217.3917.391.28%475,542
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
Mar 12, 202617.9718.1417.7517.8517.66-0.11%364,452
Mar 11, 202618.0018.2117.6117.8717.68-0.22%249,658
Mar 10, 202618.0218.3517.8417.9117.72-0.22%153,776
Mar 9, 202617.9818.3217.6917.9517.76-0.77%156,775
Mar 6, 202618.4718.5617.9518.0917.90-2.16%151,988
Mar 5, 202618.2618.6418.0618.4918.300.38%521,943
Mar 4, 202618.0118.4217.9018.4218.231.21%142,834
Mar 3, 202618.3218.3817.7918.2018.010.28%256,696
Mar 2, 202618.4818.4817.9918.1517.960.50%272,113
Feb 27, 202617.9018.0817.7518.0617.871.23%162,122
Feb 26, 202617.4117.8917.4117.8417.651.88%162,250
Feb 25, 202617.8917.8917.4217.5117.33-1.07%162,636
Feb 24, 202618.1618.1617.5617.7017.51-1.88%273,580
Feb 23, 202617.7218.1417.6318.0417.852.27%285,779