Skip to main content
logo
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
14.56
-0.37 (-2.48%)
Jul 10, 2026, 4:00 PM EDT - Market closed

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202614.9914.9914.4814.5614.56-2.48%77,308
Jul 9, 202614.9415.0314.7814.9314.93-0.27%122,197
Jul 8, 202614.9515.0514.7214.9714.970.13%358,686
Jul 7, 202614.2915.1114.2914.9514.955.28%202,428
Jul 6, 202614.2514.4414.1014.2014.20-179,077
Jul 2, 202614.1714.4014.0714.2014.200.92%118,224
Jul 1, 202614.1614.4213.9614.0714.07-0.71%150,785
Jun 30, 202614.0014.3214.0014.1714.170.78%219,039
Jun 29, 202614.1014.2013.9014.0614.06-0.35%275,963
Jun 26, 202614.0814.2213.9214.1114.110.64%194,889
Jun 25, 202613.7514.6213.7514.0214.021.08%262,498
Jun 24, 202614.1314.2513.8213.8713.87-2.73%543,726
Jun 23, 202614.1614.4414.1614.2614.260.35%160,648
Jun 22, 202614.5014.5014.0414.2114.21-1.80%375,856
Jun 18, 202614.0614.9213.8014.4714.472.05%3,043,319
Jun 17, 202614.3514.5913.9214.1814.18-1.80%594,358
Jun 16, 202614.1614.4914.1214.4414.44-349,228
Jun 15, 202615.0515.0514.3514.4414.44-4.56%1,080,767
Jun 12, 202615.6515.6514.8015.1315.13-3.38%726,996
Jun 11, 202615.7015.8815.4715.6615.660.71%114,896
Jun 10, 202615.5015.8315.4715.5515.551.70%120,163
Jun 9, 202615.4215.5815.2815.2915.29-1.16%202,306
Jun 8, 202615.7815.9415.3015.4715.47-1.02%96,985
Jun 5, 202615.7615.7615.4015.6315.63-0.19%132,494
Jun 4, 202615.2215.9715.2215.6615.663.09%131,534
Jun 3, 202615.5515.8515.1915.1915.19-2.32%195,498
Jun 2, 202615.0615.6215.0615.5515.552.50%291,330
Jun 1, 202615.1515.4815.0915.1715.170.93%199,278
May 29, 202615.2215.2914.9215.0315.03-2.21%315,366
May 28, 202615.2615.4715.1915.3715.371.12%227,222
May 27, 202615.4015.4215.1715.2015.20-0.85%356,533
May 26, 202616.0616.2615.2615.3315.33-5.25%318,128
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