Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	14.00	14.32	14.00	14.17	13.98	0.78%	219,054
Jun 29, 2026	14.10	14.20	13.90	14.06	13.88	-0.35%	275,994
Jun 26, 2026	14.08	14.22	13.92	14.11	13.93	0.64%	194,889
Jun 25, 2026	13.75	14.62	13.75	14.02	13.84	1.08%	262,505
Jun 24, 2026	14.13	14.25	13.82	13.87	13.69	-2.73%	543,727
Jun 23, 2026	14.16	14.44	14.16	14.26	14.07	0.35%	160,648
Jun 22, 2026	14.50	14.50	14.04	14.21	14.02	-1.80%	378,401
Jun 18, 2026	14.06	14.92	13.80	14.47	14.28	2.05%	3,043,320
Jun 17, 2026	14.35	14.59	13.92	14.18	13.99	-1.80%	594,365
Jun 16, 2026	14.16	14.49	14.12	14.44	14.25	-	349,230
Jun 15, 2026	15.05	15.05	14.35	14.44	14.25	-4.56%	1,080,781
Jun 12, 2026	15.65	15.65	14.80	15.13	14.93	-3.38%	726,996
Jun 11, 2026	15.70	15.88	15.47	15.66	15.46	0.71%	114,896
Jun 10, 2026	15.50	15.83	15.47	15.55	15.35	1.70%	120,163