Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
15.90
+0.22 (1.40%)
Sep 10, 2026, 2:15 PM EDT - Market open
Genesis Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 15.80 | 15.99 | 15.62 | 15.75 | - | 0.45% | 64,217 |
| Sep 9, 2026 | 16.00 | 16.29 | 15.65 | 15.68 | 15.68 | -0.76% | 460,099 |
| Sep 8, 2026 | 15.79 | 16.06 | 15.78 | 15.80 | 15.80 | -0.32% | 278,668 |
| Sep 4, 2026 | 16.17 | 16.22 | 15.80 | 15.85 | 15.85 | -2.04% | 356,829 |
| Sep 3, 2026 | 16.29 | 16.46 | 16.14 | 16.18 | 16.18 | -0.43% | 205,707 |
| Sep 2, 2026 | 16.63 | 16.67 | 16.20 | 16.25 | 16.25 | -1.93% | 364,929 |
| Sep 1, 2026 | 16.45 | 16.61 | 16.13 | 16.57 | 16.57 | 1.53% | 201,590 |
| Aug 31, 2026 | 16.12 | 16.47 | 16.10 | 16.32 | 16.32 | 1.62% | 147,433 |
| Aug 28, 2026 | 16.50 | 16.50 | 16.02 | 16.06 | 16.06 | -2.07% | 154,792 |
| Aug 27, 2026 | 16.29 | 16.45 | 15.97 | 16.40 | 16.40 | -0.24% | 86,837 |
| Aug 26, 2026 | 16.15 | 16.44 | 16.15 | 16.44 | 16.44 | 2.11% | 193,081 |
| Aug 25, 2026 | 16.13 | 16.19 | 16.01 | 16.10 | 16.10 | -0.31% | 162,489 |
| Aug 24, 2026 | 16.20 | 16.21 | 16.04 | 16.15 | 16.15 | -0.31% | 84,388 |
| Aug 21, 2026 | 16.04 | 16.28 | 15.91 | 16.20 | 16.20 | 1.00% | 144,449 |
| Aug 20, 2026 | 16.11 | 16.19 | 16.00 | 16.04 | 16.04 | -0.37% | 146,783 |
| Aug 19, 2026 | 16.13 | 16.20 | 15.82 | 16.10 | 16.10 | 0.63% | 216,384 |
| Aug 18, 2026 | 16.15 | 16.16 | 15.83 | 16.00 | 16.00 | - | 239,910 |
| Aug 17, 2026 | 15.96 | 16.04 | 15.62 | 16.00 | 16.00 | 1.14% | 139,451 |
| Aug 14, 2026 | 15.81 | 15.96 | 15.72 | 15.82 | 15.82 | 0.70% | 408,210 |
| Aug 13, 2026 | 15.87 | 15.94 | 15.65 | 15.71 | 15.71 | -1.01% | 223,488 |
| Aug 12, 2026 | 15.36 | 15.88 | 15.36 | 15.87 | 15.87 | 2.45% | 202,114 |
| Aug 11, 2026 | 15.45 | 15.96 | 15.35 | 15.49 | 15.49 | -0.39% | 271,639 |
| Aug 10, 2026 | 15.27 | 15.58 | 15.14 | 15.55 | 15.55 | 3.12% | 737,896 |
| Aug 7, 2026 | 15.24 | 15.43 | 14.92 | 15.08 | 15.08 | -0.66% | 228,335 |
| Aug 6, 2026 | 15.70 | 15.85 | 15.14 | 15.18 | 15.18 | 2.15% | 304,769 |
| Aug 5, 2026 | 14.99 | 15.21 | 14.72 | 14.86 | 14.86 | -1.46% | 235,194 |
| Aug 4, 2026 | 15.28 | 15.31 | 14.95 | 15.08 | 15.08 | -2.33% | 217,138 |
| Aug 3, 2026 | 15.36 | 15.49 | 15.00 | 15.44 | 15.44 | 0.85% | 250,082 |
| Jul 31, 2026 | 15.16 | 15.33 | 14.93 | 15.31 | 15.31 | 1.53% | 300,709 |
| Jul 30, 2026 | 14.90 | 15.40 | 14.74 | 15.28 | 15.08 | 2.55% | 183,829 |
| Jul 29, 2026 | 15.00 | 15.30 | 14.80 | 14.90 | 14.70 | 1.02% | 146,427 |
| Jul 28, 2026 | 14.82 | 15.17 | 14.69 | 14.75 | 14.56 | -0.47% | 66,376 |
| Jul 27, 2026 | 14.90 | 15.24 | 14.72 | 14.82 | 14.63 | -1.33% | 382,970 |
| Jul 24, 2026 | 15.16 | 15.45 | 15.01 | 15.02 | 14.82 | -0.53% | 148,233 |
| Jul 23, 2026 | 15.04 | 15.28 | 14.75 | 15.10 | 14.90 | 1.00% | 190,385 |
| Jul 22, 2026 | 14.90 | 14.97 | 14.72 | 14.95 | 14.75 | 1.70% | 138,011 |
| Jul 21, 2026 | 14.65 | 14.78 | 14.57 | 14.70 | 14.51 | 0.07% | 119,313 |
| Jul 20, 2026 | 14.66 | 14.97 | 14.59 | 14.69 | 14.50 | 0.34% | 153,223 |
| Jul 17, 2026 | 14.90 | 15.12 | 14.55 | 14.64 | 14.45 | -1.94% | 171,161 |
| Jul 16, 2026 | 14.39 | 15.06 | 14.39 | 14.93 | 14.73 | 3.46% | 180,106 |
| Jul 15, 2026 | 14.58 | 14.79 | 14.36 | 14.43 | 14.24 | -1.03% | 161,807 |
| Jul 14, 2026 | 14.61 | 14.86 | 14.56 | 14.58 | 14.39 | -0.55% | 229,695 |
| Jul 13, 2026 | 14.56 | 14.76 | 14.50 | 14.66 | 14.47 | 0.69% | 184,285 |
| Jul 10, 2026 | 14.99 | 14.99 | 14.48 | 14.56 | 14.37 | -2.48% | 77,308 |
| Jul 9, 2026 | 14.94 | 15.03 | 14.78 | 14.93 | 14.73 | -0.27% | 122,257 |
| Jul 8, 2026 | 14.95 | 15.05 | 14.72 | 14.97 | 14.77 | 0.13% | 358,720 |
| Jul 7, 2026 | 14.29 | 15.11 | 14.29 | 14.95 | 14.75 | 5.28% | 202,430 |
| Jul 6, 2026 | 14.25 | 14.44 | 14.10 | 14.20 | 14.01 | - | 179,077 |
| Jul 2, 2026 | 14.17 | 14.40 | 14.07 | 14.20 | 14.01 | 0.92% | 118,417 |
| Jul 1, 2026 | 14.16 | 14.42 | 13.96 | 14.07 | 13.89 | -0.71% | 150,849 |