Genesis Energy, L.P. (GEL) NYSE

Currency In USD

GEL Historical Return

If you invested $1000 in Genesis Energy, L.P. (GEL) 10 years ago, it would be worth $854.83 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,935.52, while $1000 invested 1 year ago would be worth $917.32. This corresponds to total returns of -14.52%, 93.55%, -8.27%, respectively, with annualized returns of -1.56%, 14.11%, -8.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GEL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	15.16	15.31	15.31	15.33	14.93	300,721
July 30, 2026	14.9	15.28	15.28	15.4	14.74	183,829
July 29, 2026	15	14.9	14.9	15.3	14.8	146,407
July 28, 2026	14.82	14.75	14.75	15.17	14.69	66,376
July 27, 2026	14.9	14.82	14.82	15.24	14.72	382,954
July 23, 2026	15.04	15.1	15.1	15.28	14.75	190,385
July 22, 2026	14.9	14.95	14.95	14.97	14.72	138,007
July 21, 2026	14.65	14.7	14.7	14.78	14.57	119,308
July 20, 2026	14.66	14.69	14.69	14.97	14.59	153,223
July 17, 2026	14.9	14.64	14.64	15.12	14.55	171,150
July 16, 2026	14.39	14.93	14.93	15.06	14.39	180,098
July 15, 2026	14.58	14.43	14.43	14.79	14.36	161,798
July 14, 2026	14.61	14.58	14.58	14.86	14.56	229,695
July 13, 2026	14.56	14.66	14.66	14.76	14.5	184,280
July 10, 2026	14.99	14.56	14.56	14.99	14.48	77,308
July 09, 2026	14.94	14.93	14.93	15.03	14.78	122,257
July 08, 2026	14.95	14.97	14.97	15.05	14.72	358,688
July 07, 2026	14.29	14.95	14.95	15.11	14.29	202,428
July 06, 2026	14.25	14.2	14.2	14.44	14.1	179,077
July 02, 2026	14.17	14.2	14.2	14.4	14.07	118,224
July 01, 2026	14.16	14.07	14.07	14.42	13.96	150,810
June 30, 2026	14	14.17	14.17	14.32	14	219,039
June 29, 2026	14.1	14.06	14.06	14.2	13.9	275,963
June 26, 2026	14.08	14.11	14.11	14.22	13.92	194,889
June 25, 2026	13.75	14.02	14.02	14.62	13.75	262,498
June 24, 2026	14.13	13.87	13.87	14.25	13.82	543,727
June 23, 2026	14.16	14.26	14.26	14.44	14.16	160,648
June 22, 2026	14.5	14.21	14.21	14.5	14.04	378,001
June 18, 2026	14.06	14.47	14.47	14.92	13.8	3.04M
June 17, 2026	14.35	14.18	14.18	14.59	13.92	594,358
June 16, 2026	14.16	14.44	14.44	14.49	14.12	349,230
June 15, 2026	15.05	14.44	14.44	15.05	14.35	1.08M
June 12, 2026	15.65	15.13	15.13	15.65	14.8	726,996
June 11, 2026	15.7	15.66	15.66	15.88	15.47	114,896
June 10, 2026	15.5	15.55	15.55	15.83	15.47	120,163
June 09, 2026	15.42	15.29	15.29	15.58	15.28	202,306
June 08, 2026	15.78	15.47	15.47	15.94	15.3	96,985
June 05, 2026	15.76	15.63	15.63	15.76	15.4	132,495
June 04, 2026	15.22	15.66	15.66	15.97	15.22	331,534
June 03, 2026	15.55	15.19	15.19	15.85	15.19	195,490
June 02, 2026	15.06	15.55	15.55	15.62	15.06	291,330
June 01, 2026	15.15	15.17	15.17	15.48	15.09	199,279
May 29, 2026	15.22	15.03	15.03	15.29	14.92	315,466
May 28, 2026	15.26	15.37	15.37	15.47	15.19	227,284
May 27, 2026	15.4	15.2	15.2	15.42	15.17	356,533
May 26, 2026	16.06	15.33	15.33	16.26	15.26	318,137
May 22, 2026	16.51	16.18	16.18	16.51	16.16	22,342
May 21, 2026	16.37	16.4	16.4	16.49	16.14	159,616
May 20, 2026	16.3	16.35	16.35	16.55	16.16	212,122
May 19, 2026	16.13	16.4	16.4	16.42	16	191,140
May 18, 2026	16.22	16.24	16.24	16.38	16	290,900
May 15, 2026	15.96	16.09	16.09	16.31	15.78	313,856
May 14, 2026	15.83	16.1	16.1	16.3	15.64	286,549
May 13, 2026	15.9	15.74	15.74	15.91	15.55	254,709
May 12, 2026	15.81	15.8	15.8	16.04	15.65	520,643
May 11, 2026	16.43	15.79	15.79	16.48	15.74	423,794
May 08, 2026	16.33	16.37	16.37	16.4	16.01	416,157
May 07, 2026	16.3	16.48	16.48	16.48	15.75	429,384
May 06, 2026	16.68	16.42	16.42	16.87	16.26	272,194
May 05, 2026	16.88	16.84	16.84	17.06	16.84	189,611