Skip to main content
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
17.95
-0.14 (-0.77%)
At close: Mar 9, 2026, 4:00 PM EDT
17.95
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.9818.3217.6917.95--0.77%132,427
Mar 6, 202618.4718.5617.9518.0918.09-2.16%151,977
Mar 5, 202618.2618.6418.0618.4918.490.38%521,943
Mar 4, 202618.0118.4217.9018.4218.421.21%142,814
Mar 3, 202618.3218.3817.7918.2018.200.28%256,695
Mar 2, 202618.4818.4817.9918.1518.150.50%272,110
Feb 27, 202617.9018.0817.7518.0618.061.23%162,122
Feb 26, 202617.4117.8917.4117.8417.841.88%162,039
Feb 25, 202617.8917.8917.4217.5117.51-1.07%162,536
Feb 24, 202618.1618.1617.5617.7017.70-1.88%273,578
Feb 23, 202617.7218.1417.6318.0418.042.27%285,779
Feb 20, 202617.6917.8217.5217.6417.64-0.06%136,371
Feb 19, 202617.6317.9517.5317.6517.65-0.11%203,527
Feb 18, 202617.6217.8117.4617.6717.670.06%241,417
Feb 17, 202617.5017.7417.1917.6617.660.68%389,291
Feb 13, 202617.1517.8717.1517.5417.542.63%476,538
Feb 12, 202617.2017.2616.5317.0917.09-1.67%605,787
Feb 11, 202617.5717.7517.3217.3817.38-186,761
Feb 10, 202617.2417.5517.0717.3817.380.58%273,614
Feb 9, 202617.0117.6717.0017.2817.280.52%234,655
Feb 6, 202617.5517.6617.0817.1917.19-1.49%144,872
Feb 5, 202617.0417.4516.5617.4517.450.69%216,349
Feb 4, 202617.1517.4316.9017.3317.330.87%392,244
Feb 3, 202616.5317.3016.5317.1817.184.82%299,654
Feb 2, 202616.4316.5916.2216.3916.39-1.32%314,511
Jan 30, 202616.9717.1116.2816.6116.61-4.04%528,448
Jan 29, 202617.4317.6017.0117.3117.130.23%180,470
Jan 28, 202617.3417.4017.1617.2717.09-0.29%117,640
Jan 27, 202616.9417.3616.8817.3217.143.03%248,638
Jan 26, 202616.8317.1116.3316.8116.640.30%376,290
Jan 23, 202616.6017.0316.5516.7616.591.21%101,323
Jan 22, 202617.0917.1016.5416.5616.39-2.42%200,381
Jan 21, 202617.1117.3216.9016.9716.790.77%215,887
Jan 20, 202617.0117.1516.5416.8416.66-1.81%240,578
Jan 16, 202617.0017.2316.9417.1516.971.00%225,920
Jan 15, 202616.6017.0016.1416.9816.802.35%256,433
Jan 14, 202616.5916.7816.4516.5916.420.55%209,384
Jan 13, 202616.3216.6116.3116.5016.331.29%113,477
Jan 12, 202615.9516.3515.8116.2916.122.45%140,828
Jan 9, 202615.5215.9615.4615.9015.732.45%492,051
Jan 8, 202615.2315.7215.2315.5215.361.77%195,236
Jan 7, 202615.4415.7415.2515.2515.09-1.36%222,305
Jan 6, 202615.8816.0415.4615.4615.30-2.89%337,169
Jan 5, 202616.0016.0115.5815.9215.750.25%305,129
Jan 2, 202615.6616.0815.4015.8815.711.79%327,277
Dec 31, 202515.8215.8215.4815.6015.44-1.14%132,222
Dec 30, 202515.5415.8415.5015.7815.621.35%191,940
Dec 29, 202515.5815.9315.5715.5715.41-0.13%141,971
Dec 26, 202515.5415.8515.3315.5915.43-0.19%175,498
Dec 24, 202515.7215.9115.5015.6215.46-2.01%152,190
Dec 23, 202515.6516.0415.3315.9415.771.85%148,475
Dec 22, 202515.6615.7915.3215.6515.490.90%222,349
Dec 19, 202515.9916.1115.3715.5115.35-2.51%1,003,749
Dec 18, 202515.6315.9815.4215.9115.741.92%307,674
Dec 17, 202515.4215.6615.1715.6115.452.03%224,841
Dec 16, 202515.4715.5415.1415.3015.14-2.17%289,496
Dec 15, 202515.8015.8015.3815.6415.48-0.70%165,542
Dec 12, 202516.2816.2815.5215.7515.59-2.54%334,239
Dec 11, 202515.1316.2415.1316.1615.995.28%486,200
Dec 10, 202515.6215.6215.3315.3515.19-1.48%305,637
Dec 9, 202515.9616.2915.5815.5815.42-2.69%209,195
Dec 8, 202516.1616.2215.8616.0115.84-0.62%113,436
Dec 5, 202516.0816.3815.8616.1115.94-0.62%254,328
Dec 4, 202515.9416.3415.8716.2116.042.08%159,846
Dec 3, 202515.2716.1015.2715.8815.713.79%260,768
Dec 2, 202515.6215.6215.2115.3015.14-1.61%191,491
Dec 1, 202515.4515.8215.4515.5515.39-0.26%174,428
Nov 28, 202515.4015.6915.2515.5915.431.17%544,685
Nov 26, 202515.6916.0315.2815.4115.25-2.16%266,074
Nov 25, 202515.3115.8215.0915.7515.594.37%231,940
Nov 24, 202515.0015.1214.7915.0914.931.14%192,396
Nov 21, 202515.1815.2214.8714.9214.76-1.26%146,981
Nov 20, 202515.4815.6914.9515.1114.95-1.18%228,236
Nov 19, 202515.3315.4715.2015.2915.13-1.04%180,840
Nov 18, 202515.5115.5515.2215.4515.29-0.58%160,998
Nov 17, 202516.1216.1515.5415.5415.38-3.00%130,320
Nov 14, 202515.8216.2015.3916.0215.851.33%187,344
Nov 13, 202515.2015.9114.9315.8115.652.86%352,110
Nov 12, 202515.4415.6415.2515.3715.21-1.28%373,230
Nov 11, 202516.0916.4015.5315.5715.41-3.35%1,973,034
Nov 10, 202516.3416.3416.0616.1115.94-0.12%1,274,097
Nov 7, 202516.2516.3715.9816.1315.96-0.55%335,135
Nov 6, 202516.0916.2715.9216.2216.051.37%390,682
Nov 5, 202515.7216.1015.6916.0015.832.11%282,189
Nov 4, 202515.9016.0215.5115.6715.51-2.43%324,377
Nov 3, 202516.4416.4415.8116.0615.89-1.83%476,495
Oct 31, 202516.0116.4515.7116.3616.192.25%370,842
Oct 30, 202515.6716.0815.6716.0015.670.13%311,268
Oct 29, 202516.0516.2615.7915.9815.65-1.24%287,884
Oct 28, 202515.5716.2315.4916.1815.853.59%273,604
Oct 27, 202515.8015.8715.3615.6215.30-1.14%241,727
Oct 24, 202515.9416.1015.6715.8015.47-0.44%149,080
Oct 23, 202515.7015.9815.4715.8715.541.41%160,922
Oct 22, 202515.4415.6915.1015.6515.331.76%205,378
Oct 21, 202515.4415.5815.0915.3815.06-0.77%180,071
Oct 20, 202515.2215.5415.1215.5015.182.65%143,031
Oct 17, 202515.0915.2014.9515.1014.790.60%210,320
Oct 16, 202515.4915.4914.8515.0114.70-3.29%202,824
Oct 15, 202515.4215.6515.2115.5215.201.24%201,074
Oct 14, 202515.4315.5115.2515.3315.01-1.48%205,230