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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	15.49	15.01	15.01	15.49	14.85	202,824
October 15, 2025	15.42	15.52	15.52	15.65	15.21	201,100
October 14, 2025	15.43	15.33	15.33	15.51	15.25	205,230
October 13, 2025	15.2	15.56	15.56	15.7	15.08	294,000
October 10, 2025	15.1	14.93	14.93	15.59	14.55	239,210
October 09, 2025	15.89	15.41	15.41	16.14	15.34	295,556
October 08, 2025	15.97	15.93	15.93	16.04	15.77	155,339
October 07, 2025	16.13	15.83	15.83	16.19	15.59	332,600
October 06, 2025	16.26	16.08	16.08	16.35	16.08	117,800
October 03, 2025	16.39	16.21	16.21	16.54	16.11	248,336
October 02, 2025	16.53	16.2	16.2	16.56	16.09	248,833
October 01, 2025	16.56	16.53	16.53	16.8	16.51	156,139
September 30, 2025	16.61	16.71	16.71	16.78	16.59	316,305
September 29, 2025	16.5	16.62	16.62	16.67	16.36	103,100
September 26, 2025	16.59	16.61	16.61	16.79	16.59	240,361
September 25, 2025	16.47	16.63	16.63	16.71	16.41	108,400
September 24, 2025	16.35	16.56	16.56	16.71	16.26	336,635
September 23, 2025	16.34	16.46	16.46	16.52	16.23	291,109
September 22, 2025	16.49	16.29	16.29	16.54	16.12	315,200
September 19, 2025	16.73	16.54	16.54	16.96	16.41	377,648
September 18, 2025	16.44	16.79	16.79	16.97	16.39	323,600
September 17, 2025	15.92	16.36	16.36	16.53	15.86	305,000
September 16, 2025	16.35	16.09	16.09	16.35	16.03	223,805
September 15, 2025	16.6	16.19	16.19	16.65	16.19	543,947
September 12, 2025	16.45	16.54	16.54	16.64	16.43	328,400
September 11, 2025	16.6	16.48	16.48	16.66	16.39	265,200

Genesis Energy, L.P. (GEL) NYSE