Genesis Energy, L.P. - GEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.69	17.64	17.64	17.82	17.52	136,400
February 19, 2026	17.63	17.65	17.65	17.95	17.53	203,527
February 18, 2026	17.62	17.67	17.67	17.81	17.46	241,417
February 17, 2026	17.5	17.66	17.66	17.74	17.19	389,403
February 13, 2026	17.15	17.54	17.54	17.87	17.15	476,600
February 12, 2026	17.2	17.09	17.09	17.26	16.52	605,800
February 11, 2026	17.57	17.38	17.38	17.75	17.32	186,800
February 10, 2026	17.24	17.38	17.38	17.55	17.07	273,619
February 09, 2026	17.01	17.28	17.28	17.67	17	234,700
February 06, 2026	17.55	17.19	17.19	17.66	17.08	144,928
February 05, 2026	17.04	17.45	17.45	17.45	16.56	216,352
February 04, 2026	17.15	17.33	17.33	17.43	16.9	392,244
February 03, 2026	16.53	17.18	17.18	17.3	16.53	299,700
February 02, 2026	16.43	16.39	16.39	16.59	16.22	314,500
January 30, 2026	16.97	16.61	16.61	17.11	16.28	528,448
January 29, 2026	17.43	17.31	17.31	17.6	17.01	180,469
January 28, 2026	17.34	17.27	17.27	17.4	17.16	117,640
January 27, 2026	16.94	17.32	17.32	17.36	16.88	248,632
January 26, 2026	16.83	16.81	16.81	17.11	16.33	376,300
January 23, 2026	16.6	16.76	16.76	17.03	16.55	101,323
January 22, 2026	17.09	16.56	16.56	17.1	16.54	200,400
January 21, 2026	17.11	16.97	16.97	17.32	16.9	215,900
January 20, 2026	17.01	16.84	16.84	17.15	16.54	240,600
January 16, 2026	17	17.15	17.15	17.23	16.94	225,920
January 15, 2026	16.6	16.98	16.98	16.99	16.14	229,567
January 14, 2026	16.59	16.59	16.59	16.78	16.45	209,400
January 13, 2026	16.32	16.5	16.5	16.61	16.31	113,434
January 12, 2026	15.95	16.29	16.29	16.35	15.81	140,828
January 09, 2026	15.52	15.9	15.9	15.96	15.46	492,100
January 08, 2026	15.23	15.52	15.52	15.72	15.23	195,236
January 07, 2026	15.44	15.25	15.25	15.74	15.25	222,305
January 06, 2026	15.88	15.46	15.46	16.04	15.46	337,200
January 05, 2026	16	15.92	15.92	16.01	15.58	305,129
January 02, 2026	15.66	15.88	15.88	16.08	15.4	327,300
December 31, 2025	15.82	15.6	15.6	15.82	15.48	132,222
December 30, 2025	15.54	15.78	15.78	15.84	15.5	191,940
December 29, 2025	15.58	15.57	15.57	15.93	15.57	142,000
December 26, 2025	15.54	15.59	15.59	15.85	15.33	175,500
December 24, 2025	15.72	15.62	15.62	15.91	15.5	152,200
December 23, 2025	15.65	15.94	15.94	16.04	15.33	148,500
December 22, 2025	15.66	15.65	15.65	15.79	15.32	222,349
December 19, 2025	15.99	15.51	15.51	16.11	15.37	1M
December 18, 2025	15.63	15.91	15.91	15.98	15.41	307,700
December 17, 2025	15.42	15.61	15.61	15.66	15.17	224,841
December 16, 2025	15.47	15.3	15.3	15.54	15.14	289,500
December 15, 2025	15.8	15.64	15.64	15.8	15.38	165,542
December 12, 2025	16.28	15.75	15.75	16.28	15.52	334,239
December 11, 2025	15.13	16.16	16.16	16.24	15.13	486,200
December 10, 2025	15.62	15.35	15.35	15.62	15.33	305,637
December 09, 2025	15.96	15.58	15.58	16.29	15.58	209,195
December 08, 2025	16.16	16.01	16.01	16.22	15.86	113,436
December 05, 2025	16.08	16.11	16.11	16.38	15.86	254,328
December 04, 2025	15.94	16.21	16.21	16.34	15.87	159,846
December 03, 2025	15.27	15.88	15.88	16.1	15.27	260,800
December 02, 2025	15.62	15.3	15.3	15.62	15.21	191,500
December 01, 2025	15.45	15.55	15.55	15.82	15.45	174,428
November 28, 2025	15.4	15.59	15.59	15.69	15.25	544,700
November 26, 2025	15.69	15.41	15.41	16.03	15.28	266,100
November 25, 2025	15.31	15.75	15.75	15.82	15.09	231,940
November 24, 2025	15	15.09	15.09	15.12	14.79	181,141

Genesis Energy, L.P. (GEL) NYSE