Skip to main content
IC
Genesis Energy, L.P. (GEL)
NYSE: GEL · Real-Time Price · USD
14.99
+0.22 (1.49%)
At close: May 12, 2025, 4:00 PM
14.99
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202514.9915.0314.3814.9914.991.49%371,829
May 9, 202514.2014.8414.0314.7714.775.88%668,559
May 8, 202514.0314.3913.2113.9513.95-2.86%1,529,519
May 7, 202514.1214.5013.9114.3614.362.79%672,353
May 6, 202513.7613.9813.4813.9713.971.23%492,863
May 5, 202513.7413.8413.5213.8013.80-1.78%220,423
May 2, 202513.7414.0613.5914.0514.053.31%315,312
May 1, 202513.5813.8813.4513.6013.60-1.02%230,992
Apr 30, 202513.9313.9313.4813.7413.74-1.86%381,673
Apr 29, 202514.2114.3113.9214.0013.83-2.03%245,885
Apr 28, 202514.1714.3114.0214.2914.121.13%217,901
Apr 25, 202514.1514.3113.8314.1313.96-1.53%238,088
Apr 24, 202514.3214.3913.9114.3514.181.27%411,246
Apr 23, 202514.2514.3213.9914.1714.001.00%128,075
Apr 22, 202513.7814.0513.7714.0313.862.86%304,949
Apr 21, 202514.2014.3613.4413.6413.48-3.67%270,702
Apr 17, 202513.9314.1913.8414.1613.992.91%780,074
Apr 16, 202513.7013.9913.6013.7613.600.44%156,506
Apr 15, 202513.6414.0113.6213.7013.54-0.36%326,185
Apr 14, 202513.1013.9013.1013.7513.595.53%258,450
Apr 11, 202512.8413.1312.5113.0312.881.72%266,712
Apr 10, 202513.0613.2212.5212.8112.66-3.97%413,778
Apr 9, 202512.3513.6411.8713.3413.186.72%1,313,921
Apr 8, 202513.2213.3612.3712.5012.35-2.11%499,305
Apr 7, 202512.4413.4812.3212.7712.62-3.84%892,992
Apr 4, 202514.1514.6313.2413.2813.12-10.39%559,328
Apr 3, 202515.2915.5114.7214.8214.64-7.14%834,876
Apr 2, 202515.7716.0115.5815.9615.770.95%280,295
Apr 1, 202515.8015.8215.3815.8115.620.76%268,702
Mar 31, 202515.6515.8015.4315.6915.50-0.13%394,172
Mar 28, 202515.6615.9715.2615.7115.52-0.32%296,964
Mar 27, 202515.9316.0415.6315.7615.57-0.76%366,363
Mar 26, 202516.0116.4415.8215.8815.69-0.94%395,748
Mar 25, 202515.8916.3515.8116.0315.842.10%1,243,107
Mar 24, 202515.5015.8715.4115.7015.511.55%749,366
Mar 21, 202514.8915.4814.8915.4615.282.72%3,398,700
Mar 20, 202514.9615.2714.6715.0514.871.55%830,957
Mar 19, 202515.0015.1014.6714.8214.64-1.07%741,105
Mar 18, 202514.0915.1814.0914.9814.804.32%1,332,991
Mar 17, 202513.6414.5113.5614.3614.198.38%1,074,785
Mar 14, 202513.0613.3913.0313.2513.091.84%847,913
Mar 13, 202512.9813.2512.8413.0112.860.08%643,475
Mar 12, 202513.2613.3012.9913.0012.85-0.69%614,691
Mar 11, 202513.3113.3412.8413.0912.94-1.28%699,341
Mar 10, 202513.0113.5413.0113.2613.100.84%735,843
Mar 7, 202512.7513.4012.7513.1512.992.10%560,349
Mar 6, 202512.7913.3112.7212.8812.73-782,008
Mar 5, 202513.1713.2112.6712.8812.73-1.45%538,486
Mar 4, 202512.9013.3012.8313.0712.92-1.06%852,224
Mar 3, 202513.6313.7712.9413.2113.052.88%2,482,946