Skip to main content
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
14.11
+0.09 (0.64%)
At close: Jun 26, 2026, 4:00 PM EDT
14.07
-0.04 (-0.28%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.0814.2213.9214.1114.110.64%194,889
Jun 25, 202613.7514.6213.7514.0214.021.08%262,498
Jun 24, 202614.1314.2513.8213.8713.87-2.73%543,726
Jun 23, 202614.1614.4414.1614.2614.260.35%160,648
Jun 22, 202614.5014.5014.0414.2114.21-1.80%375,856
Jun 18, 202614.0614.9213.8014.4714.472.05%3,043,319
Jun 17, 202614.3514.5913.9214.1814.18-1.80%594,358
Jun 16, 202614.1614.4914.1214.4414.44-349,228
Jun 15, 202615.0515.0514.3514.4414.44-4.56%1,080,767
Jun 12, 202615.6515.6514.8015.1315.13-3.38%726,996
Jun 11, 202615.7015.8815.4715.6615.660.71%114,896
Jun 10, 202615.5015.8315.4715.5515.551.70%120,163
Jun 9, 202615.4215.5815.2815.2915.29-1.16%202,306
Jun 8, 202615.7815.9415.3015.4715.47-1.02%96,985
Jun 5, 202615.7615.7615.4015.6315.63-0.19%132,494
Jun 4, 202615.2215.9715.2215.6615.663.09%131,534
Jun 3, 202615.5515.8515.1915.1915.19-2.32%195,498
Jun 2, 202615.0615.6215.0615.5515.552.50%291,330
Jun 1, 202615.1515.4815.0915.1715.170.93%199,278
May 29, 202615.2215.2914.9215.0315.03-2.21%315,366
May 28, 202615.2615.4715.1915.3715.371.12%227,222
May 27, 202615.4015.4215.1715.2015.20-0.85%356,533
May 26, 202616.0616.2615.2615.3315.33-5.25%318,128
May 22, 202616.5116.5116.1616.1816.18-1.34%127,326
May 21, 202616.3716.4916.1416.4016.400.31%159,616
May 20, 202616.3016.5516.1616.3516.35-0.30%212,122
May 19, 202616.1316.4216.0016.4016.400.99%191,104
May 18, 202616.2216.3816.0016.2416.240.93%290,900
May 15, 202615.9616.3115.7816.0916.09-0.06%313,857
May 14, 202615.8316.3015.6416.1016.102.29%286,549
May 13, 202615.9015.9115.5515.7415.74-0.38%254,709
May 12, 202615.8116.0415.6515.8015.800.06%520,643
May 11, 202616.4316.4815.7415.7915.79-3.54%423,794
May 8, 202616.3316.4016.0116.3716.37-0.67%416,226
May 7, 202616.3016.4815.7516.4816.480.37%433,385
May 6, 202616.6816.8716.2616.4216.42-2.49%272,194
May 5, 202616.8817.0616.8416.8416.84-0.41%189,611
May 4, 202616.9717.0616.8616.9116.91-0.94%141,474
May 1, 202617.1817.3316.9217.0717.07-1.84%206,765
Apr 30, 202616.8217.4016.8217.3917.392.35%475,850
Apr 29, 202617.2917.4616.8317.1716.990.41%463,828
Apr 28, 202617.0117.4216.8217.1016.921.06%214,265
Apr 27, 202616.6817.0416.6816.9216.740.89%178,147
Apr 24, 202616.8317.1116.7316.7716.59-1.47%287,846
Apr 23, 202617.1517.3216.8417.0216.84-0.82%207,187
Apr 22, 202617.2517.3916.9317.1616.98-0.23%354,740
Apr 21, 202616.7817.6016.7117.2017.023.18%670,516
Apr 20, 202616.7916.8916.5616.6716.50-0.95%396,846
Apr 17, 202617.0817.0816.6616.8316.65-2.15%315,722
Apr 16, 202617.3217.6117.1717.2017.02-0.35%151,566
Apr 15, 202617.1217.4316.9917.2617.080.58%127,189
Apr 14, 202617.6217.6216.9817.1616.98-2.39%397,887
Apr 13, 202617.9017.9317.4817.5817.40-1.29%100,413
Apr 10, 202618.0018.0317.8017.8117.62-0.78%123,863
Apr 9, 202617.7417.9917.5317.9517.760.90%188,760
Apr 8, 202617.3817.8017.2417.7917.601.66%333,041
Apr 7, 202617.5617.8117.3517.5017.32-0.79%319,567
Apr 6, 202617.5017.8017.1617.6417.460.23%322,260
Apr 2, 202617.5817.7417.3517.6017.420.57%242,809
Apr 1, 202617.8517.8517.4417.5017.32-1.85%282,648
Mar 31, 202617.5818.1217.4617.8317.640.45%302,165
Mar 30, 202618.0218.0217.5917.7517.56-0.17%606,085
Mar 27, 202618.3418.3417.7817.7817.59-2.79%223,343
Mar 26, 202618.2218.3417.9318.2918.101.61%351,208
Mar 25, 202618.0118.2317.9118.0017.810.39%113,621
Mar 24, 202617.8718.3017.8317.9317.741.30%280,556
Mar 23, 202617.5817.7517.1917.7017.510.45%250,397
Mar 20, 202617.5517.8217.4417.6217.440.46%610,543
Mar 19, 202617.3817.7617.2117.5417.36-0.06%257,922
Mar 18, 202617.7317.8617.5017.5517.37-0.74%478,971
Mar 17, 202617.7017.9317.6317.6817.490.40%219,871
Mar 16, 202617.7617.9417.5117.6117.43-0.79%226,986
Mar 13, 202617.9217.9817.6017.7517.56-0.56%263,968
Mar 12, 202617.9718.1417.7517.8517.66-0.11%364,452
Mar 11, 202618.0018.2117.6117.8717.68-0.22%249,658
Mar 10, 202618.0218.3517.8417.9117.72-0.22%153,776
Mar 9, 202617.9818.3217.6917.9517.76-0.77%156,775
Mar 6, 202618.4718.5617.9518.0917.90-2.16%151,988
Mar 5, 202618.2618.6418.0618.4918.300.38%521,943
Mar 4, 202618.0118.4217.9018.4218.231.21%142,834
Mar 3, 202618.3218.3817.7918.2018.010.28%256,696
Mar 2, 202618.4818.4817.9918.1517.960.50%272,113
Feb 27, 202617.9018.0817.7518.0617.871.23%162,122
Feb 26, 202617.4117.8917.4117.8417.651.88%162,250
Feb 25, 202617.8917.8917.4217.5117.33-1.07%162,636
Feb 24, 202618.1618.1617.5617.7017.51-1.88%273,580
Feb 23, 202617.7218.1417.6318.0417.852.27%285,779
Feb 20, 202617.6917.8217.5217.6417.46-0.06%136,373
Feb 19, 202617.6317.9517.5317.6517.46-0.11%203,527
Feb 18, 202617.6217.8117.4617.6717.480.06%241,417
Feb 17, 202617.5017.7417.1917.6617.470.68%389,403
Feb 13, 202617.1517.8717.1517.5417.362.63%476,572
Feb 12, 202617.2017.2616.5317.0916.91-1.67%605,787
Feb 11, 202617.5717.7517.3217.3817.20-186,761
Feb 10, 202617.2417.5517.0717.3817.200.58%273,619
Feb 9, 202617.0117.6717.0017.2817.100.52%234,655
Feb 6, 202617.5517.6617.0817.1917.01-1.49%144,928
Feb 5, 202617.0417.4516.5617.4517.270.69%216,352
Feb 4, 202617.1517.4316.9017.3317.150.87%392,244
Feb 3, 202616.5317.3016.5317.1817.004.82%299,667