Skip to main content
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
16.11
-0.10 (-0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0816.3815.8616.1116.11-0.62%254,328
Dec 4, 202515.9416.3415.8716.2116.212.08%159,846
Dec 3, 202515.2716.1015.2715.8815.883.79%260,763
Dec 2, 202515.6215.6215.2115.3015.30-1.61%191,491
Dec 1, 202515.4515.8215.4515.5515.55-0.26%174,427
Nov 28, 202515.4015.6915.2515.5915.591.17%544,643
Nov 26, 202515.6916.0315.2815.4115.41-2.16%266,074
Nov 25, 202515.3115.8215.0915.7515.754.37%231,940
Nov 24, 202515.0015.1214.7915.0915.091.14%192,349
Nov 21, 202515.1815.2214.8714.9214.92-1.26%146,981
Nov 20, 202515.4815.6914.9515.1115.11-1.18%228,236
Nov 19, 202515.3315.4715.2015.2915.29-1.04%180,840
Nov 18, 202515.5115.5515.2215.4515.45-0.58%160,998
Nov 17, 202516.1216.1515.5415.5415.54-3.00%130,320
Nov 14, 202515.8216.2015.3916.0216.021.33%187,344
Nov 13, 202515.2015.9114.9315.8115.812.86%352,110
Nov 12, 202515.4415.6415.2515.3715.37-1.28%373,230
Nov 11, 202516.0916.4015.5315.5715.57-3.35%1,973,034
Nov 10, 202516.3416.3416.0616.1116.11-0.12%1,274,097
Nov 7, 202516.2516.3715.9816.1316.13-0.55%335,135
Nov 6, 202516.0916.2715.9216.2216.221.37%390,682
Nov 5, 202515.7216.1015.6916.0016.002.11%282,189
Nov 4, 202515.9016.0215.5115.6715.67-2.43%324,377
Nov 3, 202516.4416.4415.8116.0616.06-1.83%476,495
Oct 31, 202516.0116.4515.7116.3616.362.25%370,842
Oct 30, 202515.6716.0815.6716.0015.840.13%311,268
Oct 29, 202516.0516.2615.7915.9815.82-1.24%287,884
Oct 28, 202515.5716.2315.4916.1816.013.59%273,604
Oct 27, 202515.8015.8715.3615.6215.46-1.14%241,727
Oct 24, 202515.9416.1015.6715.8015.64-0.44%149,080
Oct 23, 202515.7015.9815.4715.8715.711.41%160,922
Oct 22, 202515.4415.6915.1015.6515.491.76%205,378
Oct 21, 202515.4415.5815.0915.3815.22-0.77%180,071
Oct 20, 202515.2215.5415.1215.5015.342.65%143,031
Oct 17, 202515.0915.2014.9515.1014.940.60%210,320
Oct 16, 202515.4915.4914.8515.0114.86-3.29%202,824
Oct 15, 202515.4215.6515.2115.5215.361.24%201,074
Oct 14, 202515.4315.5115.2515.3315.17-1.48%205,230
Oct 13, 202515.2015.7015.0815.5615.404.22%293,975
Oct 10, 202515.1015.5914.5514.9314.78-3.11%239,210
Oct 9, 202515.8916.1415.3415.4115.25-3.26%295,586
Oct 8, 202515.9716.0415.7715.9315.770.63%155,344
Oct 7, 202516.1316.1915.5915.8315.67-1.55%332,599
Oct 6, 202516.2616.3516.0816.0815.91-0.80%117,786
Oct 3, 202516.3916.5416.1116.2116.040.06%248,336
Oct 2, 202516.5316.5616.0916.2016.03-2.00%248,833
Oct 1, 202516.5616.8016.5116.5316.36-1.08%156,139
Sep 30, 202516.6116.7816.5916.7116.540.54%316,305
Sep 29, 202516.5016.6716.3616.6216.450.06%103,069
Sep 26, 202516.5916.7916.5916.6116.44-0.12%240,361
Sep 25, 202516.4716.7116.4116.6316.460.42%108,391
Sep 24, 202516.3516.7116.2616.5616.390.61%336,635
Sep 23, 202516.3416.5216.2316.4616.291.04%291,109
Sep 22, 202516.4916.5416.1216.2916.12-1.51%315,197
Sep 19, 202516.7316.9616.4116.5416.37-1.49%377,648
Sep 18, 202516.4416.9716.3916.7916.622.63%323,571
Sep 17, 202515.9216.5315.8616.3616.191.68%304,984
Sep 16, 202516.3516.3516.0316.0915.92-0.62%223,805
Sep 15, 202516.6016.6516.1916.1916.02-2.12%543,947
Sep 12, 202516.4516.6416.4316.5416.370.36%328,383
Sep 11, 202516.6016.6616.3916.4816.31-0.60%265,163
Sep 10, 202516.6917.0416.5816.5816.41-1.25%243,475
Sep 9, 202516.4116.9016.3016.7916.622.19%1,130,112
Sep 8, 202516.8616.8616.2316.4316.26-1.08%342,444
Sep 5, 202516.7216.8116.1316.6116.44-0.48%484,955
Sep 4, 202516.6316.7116.4116.6916.520.18%334,940
Sep 3, 202516.5816.7616.5216.6616.49-0.36%296,652
Sep 2, 202516.9016.9516.5916.7216.55-1.59%583,446
Aug 29, 202517.2417.3716.9916.9916.81-0.88%1,845,910
Aug 28, 202516.9617.2516.8417.1416.961.24%320,060
Aug 27, 202516.8117.1216.6616.9316.761.07%493,779
Aug 26, 202517.0117.1516.7316.7516.58-1.53%353,193
Aug 25, 202517.1417.3916.9617.0116.83-0.58%237,100
Aug 22, 202517.2117.4417.0917.1116.93-0.58%286,607
Aug 21, 202517.0617.3917.0017.2117.031.53%444,693
Aug 20, 202517.1817.2616.9516.9516.78-1.34%499,529
Aug 19, 202517.2317.5217.1317.1817.00-1.15%483,370
Aug 18, 202516.8117.3916.6317.3817.202.84%504,389
Aug 15, 202516.8417.1516.6116.9016.730.48%314,312
Aug 14, 202516.9417.0316.6616.8216.65-1.00%268,995
Aug 13, 202516.7517.0216.4716.9916.812.04%380,751
Aug 12, 202516.5416.7616.3616.6516.480.12%291,588
Aug 11, 202516.7116.7216.4316.6316.46-1.01%329,751
Aug 8, 202517.0517.2216.6016.8016.63-1.75%514,030
Aug 7, 202517.0017.2416.9417.1016.921.42%156,871
Aug 6, 202517.0617.4016.8016.8616.69-1.40%396,223
Aug 5, 202517.0417.2016.6917.1016.920.35%493,596
Aug 4, 202517.0217.3717.0217.0416.860.12%302,673
Aug 1, 202517.3517.4216.7517.0216.84-1.96%521,635
Jul 31, 202516.8917.7716.5017.3617.184.14%882,095
Jul 30, 202516.5116.8316.2216.6716.331.83%621,644
Jul 29, 202515.7616.4015.6816.3716.043.94%401,591
Jul 28, 202515.8615.9615.6815.7515.43-0.57%391,129
Jul 25, 202516.2616.2615.8415.8415.52-1.68%343,120
Jul 24, 202516.4416.5316.1116.1115.79-2.01%225,479
Jul 23, 202516.6516.7716.3916.4416.11-1.79%396,491
Jul 22, 202516.5516.8316.3616.7416.401.09%256,887
Jul 21, 202517.0417.0416.4716.5616.23-2.30%350,524
Jul 18, 202516.8917.1016.7916.9516.610.53%239,747
Jul 17, 202517.0917.2616.7216.8616.52-1.63%419,231