If you invested $1000 in Genesis Energy, L.P. (GEL) 10 years ago, it would be worth $756.66 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,620.3, while $1000 invested 1 year ago would be worth $878.79. This corresponds to total returns of -24.33%, 62.03%, -12.12%, respectively, with annualized returns of -2.75%, 10.13%, -12.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 16.97 | 16.91 | 16.91 | 17.06 | 16.86 | 141,474 |
| May 01, 2026 | 17.18 | 17.07 | 17.07 | 17.33 | 16.92 | 206,765 |
| April 30, 2026 | 16.82 | 17.39 | 17.39 | 17.4 | 16.82 | 475,542 |
| April 29, 2026 | 17.29 | 17.17 | 17.17 | 17.46 | 16.83 | 463,828 |
| April 28, 2026 | 17.01 | 17.1 | 17.1 | 17.42 | 16.82 | 214,265 |
| April 27, 2026 | 16.68 | 16.92 | 16.92 | 17.04 | 16.68 | 178,137 |
| April 24, 2026 | 16.83 | 16.77 | 16.77 | 17.11 | 16.73 | 252,489 |
| April 23, 2026 | 17.15 | 17.02 | 17.02 | 17.32 | 16.84 | 207,186 |
| April 22, 2026 | 17.25 | 17.16 | 17.16 | 17.39 | 16.93 | 354,707 |
| April 21, 2026 | 16.78 | 17.2 | 17.2 | 17.6 | 16.71 | 670,514 |
| April 20, 2026 | 16.79 | 16.67 | 16.67 | 16.89 | 16.56 | 396,842 |
| April 17, 2026 | 17.08 | 16.83 | 16.83 | 17.08 | 16.66 | 315,722 |
| April 16, 2026 | 17.32 | 17.2 | 17.2 | 17.61 | 17.17 | 151,564 |
| April 15, 2026 | 17.12 | 17.26 | 17.26 | 17.43 | 16.99 | 127,188 |
| April 14, 2026 | 17.62 | 17.16 | 17.16 | 17.62 | 16.98 | 397,885 |
| April 13, 2026 | 17.9 | 17.58 | 17.58 | 17.93 | 17.48 | 100,413 |
| April 10, 2026 | 18 | 17.81 | 17.81 | 18.03 | 17.8 | 123,863 |
| April 09, 2026 | 17.74 | 17.95 | 17.95 | 17.99 | 17.53 | 177,796 |
| April 08, 2026 | 17.38 | 17.79 | 17.79 | 17.8 | 17.24 | 258,240 |
| April 07, 2026 | 17.56 | 17.5 | 17.5 | 17.81 | 17.35 | 319,567 |
| April 06, 2026 | 17.5 | 17.64 | 17.64 | 17.8 | 17.16 | 322,260 |
| April 02, 2026 | 17.58 | 17.6 | 17.6 | 17.74 | 17.35 | 242,809 |
| April 01, 2026 | 17.85 | 17.5 | 17.5 | 17.85 | 17.44 | 282,648 |
| March 31, 2026 | 17.58 | 17.83 | 17.83 | 18.12 | 17.46 | 302,165 |
| March 30, 2026 | 18.02 | 17.75 | 17.75 | 18.02 | 17.59 | 605,981 |
| March 27, 2026 | 18.34 | 17.78 | 17.78 | 18.34 | 17.78 | 170,354 |
| March 26, 2026 | 18.22 | 18.29 | 18.29 | 18.34 | 17.93 | 351,163 |