Skip to main content
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
17.10
+0.18 (1.06%)
At close: Apr 28, 2026, 4:00 PM EDT
17.12
+0.02 (0.12%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0117.4216.8217.1017.101.06%214,265
Apr 27, 202616.6817.0416.6816.9216.920.89%178,147
Apr 24, 202616.8317.1116.7316.7716.77-1.47%287,846
Apr 23, 202617.1517.3216.8417.0217.02-0.82%207,185
Apr 22, 202617.2517.3916.9317.1617.16-0.23%354,714
Apr 21, 202616.7817.6016.7117.2017.203.18%670,516
Apr 20, 202616.7916.8916.5616.6716.67-0.95%396,846
Apr 17, 202617.0817.0816.6616.8316.83-2.15%315,722
Apr 16, 202617.3217.6117.1717.2017.20-0.35%151,566
Apr 15, 202617.1217.4316.9917.2617.260.58%127,157
Apr 14, 202617.6217.6216.9817.1617.16-2.39%397,885
Apr 13, 202617.9017.9317.4817.5817.58-1.29%100,413
Apr 10, 202618.0018.0317.8017.8117.81-0.78%123,863
Apr 9, 202617.7417.9917.5317.9517.950.90%183,800
Apr 8, 202617.3817.8017.2417.7917.791.66%333,041
Apr 7, 202617.5617.8117.3517.5017.50-0.79%319,527
Apr 6, 202617.5017.8017.1617.6417.640.23%322,260
Apr 2, 202617.5817.7417.3517.6017.600.57%242,809
Apr 1, 202617.8517.8517.4417.5017.50-1.85%282,648
Mar 31, 202617.5818.1217.4617.8317.830.45%302,165
Mar 30, 202618.0218.0217.5917.7517.75-0.17%605,984
Mar 27, 202618.3418.3417.7817.7817.78-2.79%223,338
Mar 26, 202618.2218.3417.9318.2918.291.61%351,163
Mar 25, 202618.0118.2317.9118.0018.000.39%113,611
Mar 24, 202617.8718.3017.8317.9317.931.30%280,556
Mar 23, 202617.5817.7517.1917.7017.700.45%250,397
Mar 20, 202617.5517.8217.4417.6217.620.46%610,543
Mar 19, 202617.3817.7617.2117.5417.54-0.06%257,922
Mar 18, 202617.7317.8617.5017.5517.55-0.74%478,971
Mar 17, 202617.7017.9317.6317.6817.680.40%219,871
Mar 16, 202617.7617.9417.5117.6117.61-0.79%226,985
Mar 13, 202617.9217.9817.6017.7517.75-0.56%263,968
Mar 12, 202617.9718.1417.7517.8517.85-0.11%364,452
Mar 11, 202618.0018.2117.6117.8717.87-0.22%249,421
Mar 10, 202618.0218.3517.8417.9117.91-0.22%153,775
Mar 9, 202617.9818.3217.6917.9517.95-0.77%156,775
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