Skip to main content
logo
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
13.76
-0.06 (-0.43%)
Sep 30, 2026, 4:00 PM EDT - Market closed

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202613.8313.8313.6313.7613.76-0.43%255,883
Sep 29, 202613.9513.9713.7513.8213.82-1.71%332,483
Sep 28, 202614.3114.3113.9414.0614.06-0.78%223,817
Sep 25, 202614.3514.4314.1214.1714.17-1.12%188,958
Sep 24, 202614.7914.7914.3214.3314.33-2.25%246,444
Sep 23, 202614.7914.8714.6614.6614.660.14%163,504
Sep 22, 202614.9615.3214.6014.6414.64-2.59%735,727
Sep 21, 202614.7215.0814.7215.0315.032.59%325,351
Sep 18, 202615.2015.2614.4714.6514.65-3.49%883,093
Sep 17, 202615.3215.5715.1615.1815.18-0.91%202,763
Sep 16, 202615.3015.5515.1015.3215.32-0.07%166,761
Sep 15, 202615.3915.5115.3115.3315.33-0.65%178,702
Sep 14, 202615.6415.7715.3515.4315.43-1.03%464,428
Sep 11, 202615.7015.8415.4515.5915.59-1.70%167,115
Sep 10, 202615.8015.9915.6215.8615.861.15%516,380
Sep 9, 202616.0016.2915.6515.6815.68-0.76%460,099
Sep 8, 202615.7916.0615.7815.8015.80-0.32%278,668
Sep 4, 202616.1716.2215.8015.8515.85-2.04%356,829
Sep 3, 202616.2916.4616.1416.1816.18-0.43%205,707
Sep 2, 202616.6316.6716.2016.2516.25-1.93%364,929
Sep 1, 202616.4516.6116.1316.5716.571.53%201,590
Aug 31, 202616.1216.4716.1016.3216.321.62%147,433
Aug 28, 202616.5016.5016.0216.0616.06-2.07%154,792
Aug 27, 202616.2916.4515.9716.4016.40-0.24%86,837
Aug 26, 202616.1516.4416.1516.4416.442.11%193,081
Aug 25, 202616.1316.1916.0116.1016.10-0.31%162,489
Aug 24, 202616.2016.2116.0416.1516.15-0.31%84,388
Aug 21, 202616.0416.2815.9116.2016.201.00%144,449
Aug 20, 202616.1116.1916.0016.0416.04-0.37%146,783
Aug 19, 202616.1316.2015.8216.1016.100.63%216,384
Aug 18, 202616.1516.1615.8316.0016.00-239,910
Aug 17, 202615.9616.0415.6216.0016.001.14%139,451
Aug 14, 202615.8115.9615.7215.8215.820.70%408,210
Aug 13, 202615.8715.9415.6515.7115.71-1.01%223,488
Aug 12, 202615.3615.8815.3615.8715.872.45%202,114
Aug 11, 202615.4515.9615.3515.4915.49-0.39%271,639
Aug 10, 202615.2715.5815.1415.5515.553.12%737,896
Aug 7, 202615.2415.4314.9215.0815.08-0.66%228,335
Aug 6, 202615.7015.8515.1415.1815.182.15%304,769
Aug 5, 202614.9915.2114.7214.8614.86-1.46%235,194
Aug 4, 202615.2815.3114.9515.0815.08-2.33%217,138
Aug 3, 202615.3615.4915.0015.4415.440.85%250,082
Jul 31, 202615.1615.3314.9315.3115.311.53%300,709
Jul 30, 202614.9015.4014.7415.2815.082.55%183,829
Jul 29, 202615.0015.3014.8014.9014.701.02%146,427
Jul 28, 202614.8215.1714.6914.7514.56-0.47%66,376
Jul 27, 202614.9015.2414.7214.8214.63-1.33%382,970
Jul 24, 202615.1615.4515.0115.0214.82-0.53%148,233
Jul 23, 202615.0415.2814.7515.1014.901.00%190,385
Jul 22, 202614.9014.9714.7214.9514.751.70%138,011