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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	16.69	16.58	16.58	17.04	16.58	243,500
September 09, 2025	16.41	16.79	16.79	16.9	16.3	1.13M
September 08, 2025	16.86	16.43	16.43	16.86	16.23	342,444
September 05, 2025	16.72	16.61	16.61	16.81	16.13	484,955
September 04, 2025	16.63	16.69	16.69	16.71	16.41	334,940
September 03, 2025	16.58	16.66	16.66	16.76	16.52	296,700
September 02, 2025	16.9	16.72	16.72	16.95	16.59	583,446
August 29, 2025	17.24	16.99	17	17.36	16.99	466,141
August 28, 2025	16.96	17.14	17.14	17.25	16.84	320,100
August 27, 2025	16.81	16.93	16.93	17.12	16.66	493,800
August 26, 2025	17.01	16.75	16.75	17.15	16.73	353,200
August 25, 2025	17.14	17.01	17.01	17.39	16.96	237,100
August 22, 2025	17.21	17.11	17.11	17.43	17.09	286,607
August 21, 2025	17.06	17.21	17.21	17.39	17	444,700
August 20, 2025	17.18	16.95	16.95	17.26	16.95	499,529
August 19, 2025	17.23	17.18	17.18	17.52	17.13	483,400
August 18, 2025	16.81	17.38	17.38	17.39	16.63	504,400
August 15, 2025	16.84	16.9	16.9	17.15	16.61	314,311
August 14, 2025	16.94	16.82	16.82	17.03	16.66	269,000
August 13, 2025	16.75	16.99	16.99	17.02	16.47	380,800
August 12, 2025	16.54	16.65	16.65	16.76	16.36	291,600
August 11, 2025	16.71	16.63	16.63	16.72	16.43	329,751
August 08, 2025	17.05	16.8	16.8	17.22	16.6	514,030
August 07, 2025	17	17.1	17.1	17.24	16.94	156,900
August 06, 2025	17.06	16.86	16.86	17.4	16.8	396,223
August 05, 2025	17.04	17.1	17.1	17.2	16.69	493,600
August 04, 2025	17.02	17.04	17.04	17.37	17.02	302,700
August 01, 2025	17.35	17.02	17.02	17.42	16.75	521,635
July 31, 2025	16.89	17.36	17.36	17.77	16.5	882,100
July 30, 2025	16.51	16.67	16.51	16.83	16.22	621,644
July 29, 2025	15.76	16.37	16.21	16.4	15.68	401,600
July 28, 2025	15.86	15.75	15.59	15.96	15.68	391,129
July 25, 2025	16.26	15.84	15.84	16.26	15.84	343,120
July 24, 2025	16.44	16.11	16.11	16.53	16.11	225,500
July 23, 2025	16.65	16.44	16.44	16.77	16.39	396,500
July 22, 2025	16.55	16.74	16.74	16.83	16.36	256,900
July 21, 2025	17.04	16.56	16.56	17.04	16.47	350,524
July 18, 2025	16.89	16.95	16.95	17.1	16.79	239,747
July 17, 2025	17.09	16.86	16.86	17.26	16.72	419,231
July 16, 2025	17.22	17.14	17.14	17.31	17	821,800
July 15, 2025	16.75	17.12	17.12	17.25	16.57	400,310
July 14, 2025	17.18	16.93	16.93	17.31	16.82	1.22M
July 11, 2025	17.4	17.08	17.08	17.45	17.07	184,100
July 10, 2025	17.33	17.42	17.42	17.56	17.23	304,900
July 09, 2025	17.48	17.44	17.44	17.59	17.18	487,547
July 08, 2025	17.44	17.48	17.48	17.58	17.23	606,900

Genesis Energy, L.P. (GEL) NYSE