Skip to main content
logo
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
12.93
+0.20 (1.53%)
Nov 10, 2026, 10:07 AM EST - Market open

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202612.6212.9312.5712.9312.931.53%38,869
Nov 9, 202612.7213.0312.5612.7312.73-1.01%803,377
Nov 6, 202612.5113.1412.4812.8612.862.96%489,255
Nov 5, 202613.3713.5012.4912.4912.49-5.81%521,963
Nov 4, 202614.3314.3813.2613.2613.26-7.98%641,059
Nov 3, 202614.2014.6113.9614.4114.411.41%244,978
Nov 2, 202614.4514.7314.0714.2114.21-3.14%374,818
Oct 30, 202614.5014.7014.1714.6714.671.73%467,082
Oct 29, 202614.3914.6914.3214.6214.422.60%158,824
Oct 28, 202614.4014.4114.2214.2514.06-0.77%60,794
Oct 27, 202614.2514.4114.2014.3614.16-0.07%68,282
Oct 26, 202614.0214.5014.0214.3714.172.06%171,620
Oct 23, 202613.9414.1913.9414.0813.891.29%112,549
Oct 22, 202614.0314.0313.7513.9013.71-0.93%130,038
Oct 21, 202614.0314.2213.9614.0313.84-0.50%267,010
Oct 20, 202613.8814.1613.8814.1013.910.93%146,349
Oct 19, 202614.1714.1713.7913.9713.78-1.90%136,587
Oct 16, 202613.8714.2413.8714.2414.052.15%207,898
Oct 15, 202614.3414.3413.7813.9413.75-2.04%452,083
Oct 14, 202614.6114.6114.2014.2314.04-1.86%278,527
Oct 13, 202614.4514.5414.3614.5014.300.90%187,078
Oct 12, 202614.4914.5214.3614.3714.17-0.48%107,813
Oct 9, 202614.4014.4814.2414.4414.240.70%168,449
Oct 8, 202614.2914.4414.2114.3414.140.14%215,516
Oct 7, 202614.1914.3513.9914.3214.120.28%258,535
Oct 6, 202614.0314.3514.0314.2814.081.85%127,599
Oct 5, 202614.0714.1913.9014.0213.83-0.21%170,756
Oct 2, 202613.6714.1313.6714.0513.862.70%173,985
Oct 1, 202613.6914.0813.5513.6813.49-0.58%784,988
Sep 30, 202613.8313.8313.6313.7613.57-0.43%256,242
Sep 29, 202613.9513.9713.7513.8213.63-1.71%332,485
Sep 28, 202614.3114.3113.9414.0613.87-0.78%224,149
Sep 25, 202614.3514.4314.1214.1713.98-1.12%189,120
Sep 24, 202614.7914.7914.3214.3314.13-2.25%246,464
Sep 23, 202614.7914.8714.6614.6614.460.14%163,506
Sep 22, 202614.9615.3214.6014.6414.44-2.59%795,729
Sep 21, 202614.7215.0814.7215.0314.822.59%325,357
Sep 18, 202615.2015.2614.4714.6514.45-3.49%883,097
Sep 17, 202615.3215.5715.1615.1814.97-0.91%203,097
Sep 16, 202615.3015.5515.1015.3215.11-0.07%167,125
Sep 15, 202615.3915.5115.3115.3315.12-0.65%178,713
Sep 14, 202615.6415.7715.3515.4315.22-1.03%464,429
Sep 11, 202615.7015.8415.4515.5915.38-1.70%167,126
Sep 10, 202615.8015.9915.6215.8615.641.15%516,532
Sep 9, 202616.0016.2915.6515.6815.47-0.76%460,101
Sep 8, 202615.7916.0615.7815.8015.58-0.32%278,669
Sep 4, 202616.1716.2215.8015.8515.63-2.04%357,955
Sep 3, 202616.2916.4616.1416.1815.96-0.43%205,858
Sep 2, 202616.6316.6716.2016.2516.03-1.93%364,938
Sep 1, 202616.4516.6116.1316.5716.341.53%201,590