Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
16.80
-0.02 (-0.15%)
Aug 15, 2025, 10:41 AM - Market open
Genesis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.94 | 17.03 | 16.66 | 16.82 | 16.82 | -1.00% | 268,995 |
| Aug 13, 2025 | 16.75 | 17.02 | 16.47 | 16.99 | 16.99 | 2.04% | 380,751 |
| Aug 12, 2025 | 16.54 | 16.76 | 16.36 | 16.65 | 16.65 | 0.12% | 291,588 |
| Aug 11, 2025 | 16.71 | 16.72 | 16.43 | 16.63 | 16.63 | -1.01% | 329,751 |
| Aug 8, 2025 | 17.05 | 17.22 | 16.60 | 16.80 | 16.80 | -1.75% | 514,030 |
| Aug 7, 2025 | 17.00 | 17.24 | 16.94 | 17.10 | 17.10 | 1.42% | 156,871 |
| Aug 6, 2025 | 17.06 | 17.40 | 16.80 | 16.86 | 16.86 | -1.40% | 396,223 |
| Aug 5, 2025 | 17.04 | 17.20 | 16.69 | 17.10 | 17.10 | 0.35% | 493,596 |
| Aug 4, 2025 | 17.02 | 17.37 | 17.02 | 17.04 | 17.04 | 0.12% | 302,673 |
| Aug 1, 2025 | 17.35 | 17.42 | 16.75 | 17.02 | 17.02 | -1.96% | 521,635 |
| Jul 31, 2025 | 16.89 | 17.77 | 16.50 | 17.36 | 17.36 | 4.14% | 882,095 |
| Jul 30, 2025 | 16.51 | 16.83 | 16.22 | 16.67 | 16.51 | 1.83% | 621,644 |
| Jul 29, 2025 | 15.76 | 16.40 | 15.68 | 16.37 | 16.22 | 3.94% | 401,591 |
| Jul 28, 2025 | 15.86 | 15.96 | 15.68 | 15.75 | 15.60 | -0.57% | 391,129 |
| Jul 25, 2025 | 16.26 | 16.26 | 15.84 | 15.84 | 15.69 | -1.68% | 343,120 |
| Jul 24, 2025 | 16.44 | 16.53 | 16.11 | 16.11 | 15.96 | -2.01% | 225,479 |
| Jul 23, 2025 | 16.65 | 16.77 | 16.39 | 16.44 | 16.29 | -1.79% | 396,491 |
| Jul 22, 2025 | 16.55 | 16.83 | 16.36 | 16.74 | 16.58 | 1.09% | 256,887 |
| Jul 21, 2025 | 17.04 | 17.04 | 16.47 | 16.56 | 16.40 | -2.30% | 350,524 |
| Jul 18, 2025 | 16.89 | 17.10 | 16.79 | 16.95 | 16.79 | 0.53% | 239,747 |
| Jul 17, 2025 | 17.09 | 17.26 | 16.72 | 16.86 | 16.70 | -1.63% | 419,231 |
| Jul 16, 2025 | 17.22 | 17.31 | 17.00 | 17.14 | 16.98 | 0.12% | 821,785 |
| Jul 15, 2025 | 16.75 | 17.25 | 16.57 | 17.12 | 16.96 | 1.12% | 400,310 |
| Jul 14, 2025 | 17.18 | 17.31 | 16.82 | 16.93 | 16.77 | -0.88% | 1,224,587 |
| Jul 11, 2025 | 17.40 | 17.45 | 17.07 | 17.08 | 16.92 | -1.95% | 184,063 |
| Jul 10, 2025 | 17.33 | 17.56 | 17.23 | 17.42 | 17.26 | -0.11% | 304,864 |
| Jul 9, 2025 | 17.48 | 17.59 | 17.19 | 17.44 | 17.28 | -0.23% | 487,547 |
| Jul 8, 2025 | 17.44 | 17.58 | 17.23 | 17.48 | 17.32 | 0.40% | 606,875 |
| Jul 7, 2025 | 17.38 | 17.41 | 17.10 | 17.41 | 17.25 | -0.34% | 275,016 |
| Jul 3, 2025 | 17.48 | 17.50 | 17.33 | 17.47 | 17.31 | 0.87% | 108,324 |
| Jul 2, 2025 | 16.90 | 17.41 | 16.67 | 17.32 | 17.16 | 3.40% | 296,075 |
| Jul 1, 2025 | 17.23 | 17.23 | 16.65 | 16.75 | 16.59 | -2.79% | 365,856 |
| Jun 30, 2025 | 17.28 | 17.39 | 17.00 | 17.23 | 17.07 | -0.75% | 393,190 |
| Jun 27, 2025 | 17.17 | 17.43 | 17.15 | 17.36 | 17.20 | 0.64% | 320,077 |
| Jun 26, 2025 | 16.38 | 17.32 | 16.37 | 17.25 | 17.09 | 5.18% | 1,041,094 |
| Jun 25, 2025 | 16.97 | 17.08 | 16.39 | 16.40 | 16.25 | -3.19% | 840,027 |
| Jun 24, 2025 | 16.66 | 17.29 | 16.65 | 16.94 | 16.78 | 1.56% | 681,127 |
| Jun 23, 2025 | 16.82 | 16.90 | 16.58 | 16.68 | 16.52 | 0.30% | 337,647 |
| Jun 20, 2025 | 16.80 | 16.92 | 16.42 | 16.63 | 16.47 | -0.48% | 2,528,893 |
| Jun 18, 2025 | 16.64 | 16.83 | 16.15 | 16.71 | 16.55 | 0.84% | 1,032,113 |
| Jun 17, 2025 | 16.70 | 16.79 | 16.46 | 16.57 | 16.41 | -0.42% | 550,137 |
| Jun 16, 2025 | 16.71 | 16.88 | 16.52 | 16.64 | 16.48 | -0.48% | 460,902 |
| Jun 13, 2025 | 16.85 | 16.96 | 16.60 | 16.72 | 16.56 | -0.18% | 1,006,635 |
| Jun 12, 2025 | 16.70 | 16.84 | 16.60 | 16.75 | 16.59 | 0.30% | 464,475 |
| Jun 11, 2025 | 16.55 | 16.85 | 16.50 | 16.70 | 16.54 | 1.15% | 601,219 |
| Jun 10, 2025 | 16.60 | 16.68 | 16.44 | 16.51 | 16.36 | 0.43% | 442,539 |
| Jun 9, 2025 | 16.32 | 16.69 | 16.14 | 16.44 | 16.29 | 0.31% | 511,639 |
| Jun 6, 2025 | 15.72 | 16.39 | 15.72 | 16.39 | 16.24 | 5.81% | 428,381 |
| Jun 5, 2025 | 15.67 | 15.79 | 15.45 | 15.49 | 15.34 | -0.58% | 302,704 |
| Jun 4, 2025 | 15.90 | 16.04 | 15.56 | 15.58 | 15.43 | -1.83% | 232,019 |