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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.18	14.92	14.92	15.22	14.87	147,000
November 20, 2025	15.48	15.11	15.11	15.69	14.95	228,236
November 19, 2025	15.33	15.29	15.29	15.47	15.2	180,840
November 18, 2025	15.51	15.45	15.45	15.55	15.22	161,000
November 17, 2025	16.12	15.54	15.54	16.15	15.54	130,320
November 14, 2025	15.82	16.02	16.02	16.2	15.39	187,300
November 13, 2025	15.2	15.81	15.81	15.91	14.93	352,100
November 12, 2025	15.44	15.37	15.37	15.64	15.25	373,200
November 11, 2025	16.09	15.57	15.57	16.4	15.53	1.97M
November 10, 2025	16.34	16.11	16.11	16.34	16.06	1.27M
November 07, 2025	16.25	16.13	16.13	16.37	15.98	335,135
November 06, 2025	16.09	16.22	16.22	16.27	15.92	390,700
November 05, 2025	15.72	16	16	16.1	15.69	282,200
November 04, 2025	15.9	15.67	15.67	16.01	15.52	243,342
November 03, 2025	16.44	16.06	16.06	16.44	15.81	476,500
October 31, 2025	16.01	16.36	16.36	16.45	15.71	370,842
October 30, 2025	15.67	16	15.84	16.08	15.67	311,300
October 29, 2025	16.05	15.98	15.82	16.26	15.79	287,900
October 28, 2025	15.57	16.18	16.02	16.23	15.49	273,604
October 27, 2025	15.8	15.62	15.46	15.87	15.36	241,727
October 24, 2025	15.94	15.8	15.8	16.1	15.67	149,100
October 23, 2025	15.7	15.87	15.87	15.98	15.47	160,922
October 22, 2025	15.44	15.65	15.65	15.69	15.1	205,400
October 21, 2025	15.44	15.38	15.38	15.58	15.09	180,100
October 20, 2025	15.22	15.5	15.5	15.54	15.12	143,031
October 17, 2025	15.09	15.1	15.1	15.2	14.95	210,320

Genesis Energy, L.P. (GEL) NYSE