Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.39	2.39	2.34	2.35	2.35	0.43%	237,960
Sep 25, 2025	2.36	2.38	2.34	2.34	2.34	-0.85%	419,977
Sep 24, 2025	2.32	2.36	2.32	2.36	2.36	-1.67%	270,187
Sep 23, 2025	2.38	2.40	2.37	2.40	2.32	1.27%	329,212
Sep 22, 2025	2.40	2.40	2.37	2.37	2.29	-1.25%	430,888
Sep 19, 2025	2.38	2.40	2.36	2.40	2.32	1.27%	730,738
Sep 18, 2025	2.39	2.40	2.35	2.37	2.29	-0.84%	432,418
Sep 17, 2025	2.37	2.39	2.36	2.39	2.31	1.27%	410,805
Sep 16, 2025	2.37	2.38	2.36	2.36	2.28	-	90,492
Sep 15, 2025	2.37	2.39	2.36	2.36	2.28	-	234,428
Sep 14, 2025	2.37	2.39	2.36	2.36	2.36	-0.42%	234,428
Sep 12, 2025	2.38	2.40	2.37	2.37	2.29	-0.42%	160,870
Sep 11, 2025	2.38	2.41	2.37	2.38	2.30	-	291,295
Sep 10, 2025	2.41	2.41	2.38	2.38	2.30	-0.83%	440,551
Sep 9, 2025	2.39	2.41	2.38	2.40	2.32	0.42%	452,723
Sep 8, 2025	2.40	2.40	2.38	2.39	2.31	-	549,880
Sep 5, 2025	2.38	2.40	2.38	2.39	2.31	0.84%	147,538
Sep 4, 2025	2.37	2.38	2.36	2.37	2.29	-	202,707
Sep 3, 2025	2.37	2.38	2.35	2.37	2.29	-0.42%	372,011
Sep 2, 2025	2.35	2.38	2.35	2.38	2.29	1.28%	751,565
Sep 1, 2025	2.37	2.38	2.35	2.35	2.27	-0.42%	989,254
Aug 29, 2025	2.40	2.40	2.34	2.36	2.28	-	249,607
Aug 28, 2025	2.32	2.36	2.32	2.36	2.28	1.72%	220,896
Aug 27, 2025	2.33	2.35	2.31	2.32	2.24	-0.43%	487,436
Aug 26, 2025	2.36	2.37	2.33	2.33	2.25	-3.32%	1,383,141
Aug 25, 2025	2.42	2.43	2.41	2.41	2.33	-0.41%	287,672
Aug 22, 2025	2.42	2.42	2.40	2.42	2.33	-	296,830
Aug 21, 2025	2.45	2.46	2.42	2.42	2.33	-0.82%	396,439
Aug 20, 2025	2.45	2.47	2.41	2.44	2.35	-0.41%	348,717
Aug 19, 2025	2.43	2.47	2.40	2.45	2.36	0.82%	398,853
Aug 18, 2025	2.40	2.43	2.40	2.43	2.34	1.25%	420,019
Aug 15, 2025	2.40	2.44	2.39	2.40	2.32	-	402,754
Aug 14, 2025	2.39	2.42	2.38	2.40	2.32	0.84%	524,906
Aug 13, 2025	2.37	2.40	2.37	2.38	2.30	0.42%	462,223
Aug 12, 2025	2.38	2.39	2.37	2.37	2.29	-0.42%	388,393
Aug 11, 2025	2.37	2.39	2.37	2.38	2.30	0.42%	355,378
Aug 8, 2025	2.37	2.39	2.37	2.37	2.28	-	325,474
Aug 7, 2025	2.38	2.38	2.37	2.37	2.29	-	449,815
Aug 6, 2025	2.39	2.39	2.37	2.37	2.28	-0.42%	298,274
Aug 5, 2025	2.38	2.38	2.38	2.38	2.30	-	412,376
Aug 4, 2025	2.37	2.38	2.37	2.38	2.30	0.85%	374,845
Aug 1, 2025	2.38	2.38	2.36	2.36	2.28	-0.84%	194,535
Jul 31, 2025	2.39	2.39	2.37	2.38	2.30	0.42%	120,848
Jul 30, 2025	2.40	2.40	2.37	2.37	2.29	-0.84%	280,767
Jul 29, 2025	2.39	2.40	2.38	2.39	2.31	-	212,171
Jul 28, 2025	2.40	2.40	2.37	2.39	2.31	-	270,940
Jul 25, 2025	2.38	2.40	2.38	2.39	2.31	0.42%	450,386
Jul 24, 2025	2.38	2.38	2.37	2.38	2.30	0.42%	193,842
Jul 23, 2025	2.38	2.38	2.37	2.37	2.29	-	320,731
Jul 22, 2025	2.38	2.38	2.35	2.37	2.29	-0.84%	280,817