NYSE : GEL
Genesis Energy, L.P. — Price history
Energy · Oil & Gas Midstream · United States
Last price 14.62 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Genesis Energy, L.P. (GEL) closed at 14.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.45 | 14.73 | 14.31 | 14.63 | 31,142 | -0.27% |
| 2026-10-30 | 14.5 | 14.7 | 14.17 | 14.67 | 467,081 | +1.73% |
| 2026-10-29 | 14.39 | 14.69 | 14.32 | 14.62 | 158,824 | +2.60% |
| 2026-10-28 | 14.4 | 14.41 | 14.22 | 14.25 | 60,794 | -0.77% |
| 2026-10-27 | 14.25 | 14.41 | 14.2 | 14.36 | 68,282 | -0.07% |
| 2026-10-26 | 14.02 | 14.5 | 14.02 | 14.37 | 171,620 | +2.06% |
| 2026-10-23 | 13.94 | 14.19 | 13.94 | 14.08 | 112,549 | +1.29% |
| 2026-10-22 | 14.03 | 14.03 | 13.75 | 13.9 | 130,038 | -0.93% |
| 2026-10-21 | 14.03 | 14.22 | 13.96 | 14.03 | 267,010 | -0.50% |
| 2026-10-20 | 13.88 | 14.159 | 13.88 | 14.1 | 146,349 | +0.93% |
| 2026-10-19 | 14.17 | 14.17 | 13.79 | 13.97 | 136,587 | -1.90% |
| 2026-10-16 | 13.87 | 14.24 | 13.87 | 14.24 | 207,898 | +2.15% |
| 2026-10-15 | 14.34 | 14.34 | 13.78 | 13.94 | 452,083 | -2.04% |
| 2026-10-14 | 14.61 | 14.61 | 14.2 | 14.23 | 278,527 | -1.86% |
| 2026-10-13 | 14.45 | 14.54 | 14.36 | 14.5 | 187,078 | +0.90% |
| 2026-10-12 | 14.49 | 14.52 | 14.36 | 14.37 | 107,813 | -0.48% |
| 2026-10-09 | 14.4 | 14.48 | 14.24 | 14.44 | 168,449 | +0.70% |
| 2026-10-08 | 14.29 | 14.44 | 14.21 | 14.34 | 215,516 | +0.14% |
| 2026-10-07 | 14.19 | 14.35 | 13.99 | 14.32 | 258,535 | +0.28% |
| 2026-10-06 | 14.03 | 14.35 | 14.03 | 14.28 | 127,599 | +1.85% |
| 2026-10-05 | 14.07 | 14.19 | 13.9 | 14.02 | 170,756 | -0.21% |
| 2026-10-02 | 13.67 | 14.13 | 13.67 | 14.05 | 173,985 | +2.70% |
| 2026-10-01 | 13.69 | 14.076 | 13.55 | 13.68 | 784,988 | -0.58% |
| 2026-09-30 | 13.83 | 13.83 | 13.63 | 13.76 | 256,242 | -0.43% |
| 2026-09-29 | 13.95 | 13.97 | 13.75 | 13.82 | 332,485 | -1.71% |
| 2026-09-28 | 14.31 | 14.31 | 13.938 | 14.06 | 224,149 | -0.78% |
| 2026-09-25 | 14.35 | 14.425 | 14.12 | 14.17 | 189,120 | -1.12% |
| 2026-09-24 | 14.79 | 14.79 | 14.32 | 14.33 | 246,464 | -2.25% |
| 2026-09-23 | 14.79 | 14.87 | 14.66 | 14.66 | 163,506 | +0.14% |
| 2026-09-22 | 14.96 | 15.32 | 14.6 | 14.64 | 795,729 | -2.59% |
| 2026-09-21 | 14.72 | 15.08 | 14.72 | 15.03 | 325,357 | +2.59% |
| 2026-09-18 | 15.2 | 15.255 | 14.465 | 14.65 | 883,097 | -3.49% |
| 2026-09-17 | 15.32 | 15.565 | 15.16 | 15.18 | 203,097 | -0.91% |
| 2026-09-16 | 15.3 | 15.55 | 15.095 | 15.32 | 167,125 | -0.07% |
| 2026-09-15 | 15.39 | 15.51 | 15.31 | 15.33 | 178,713 | -0.65% |
| 2026-09-14 | 15.64 | 15.77 | 15.35 | 15.43 | 464,429 | -1.03% |
| 2026-09-11 | 15.7 | 15.835 | 15.45 | 15.59 | 167,126 | -1.70% |
| 2026-09-10 | 15.8 | 15.99 | 15.62 | 15.86 | 516,532 | +1.15% |
| 2026-09-09 | 16 | 16.29 | 15.65 | 15.68 | 460,101 | -0.76% |
| 2026-09-08 | 15.79 | 16.06 | 15.78 | 15.8 | 278,669 | -0.32% |
| 2026-09-04 | 16.17 | 16.22 | 15.8 | 15.85 | 357,955 | -2.04% |
| 2026-09-03 | 16.29 | 16.46 | 16.14 | 16.18 | 205,858 | -0.43% |
| 2026-09-02 | 16.63 | 16.67 | 16.2 | 16.25 | 364,938 | -1.93% |
| 2026-09-01 | 16.45 | 16.61 | 16.13 | 16.57 | 201,590 | +1.53% |
| 2026-08-31 | 16.12 | 16.47 | 16.1 | 16.32 | 147,433 | +1.62% |
| 2026-08-28 | 16.5 | 16.5 | 16.02 | 16.06 | 154,820 | -2.07% |
| 2026-08-27 | 16.29 | 16.45 | 15.969 | 16.4 | 86,837 | -0.24% |
| 2026-08-26 | 16.15 | 16.44 | 16.15 | 16.44 | 193,084 | +2.11% |
| 2026-08-25 | 16.13 | 16.19 | 16.01 | 16.1 | 162,493 | -0.31% |
| 2026-08-24 | 16.2 | 16.21 | 16.04 | 16.15 | 84,394 | -0.31% |
| 2026-08-21 | 16.04 | 16.28 | 15.91 | 16.2 | 144,450 | +1.00% |
| 2026-08-20 | 16.11 | 16.19 | 16 | 16.04 | 146,784 | -0.37% |
| 2026-08-19 | 16.13 | 16.2 | 15.815 | 16.1 | 216,385 | +0.62% |
| 2026-08-18 | 16.15 | 16.16 | 15.83 | 16 | 239,911 | +0.00% |
| 2026-08-17 | 15.96 | 16.04 | 15.62 | 16 | 139,612 | +1.14% |
| 2026-08-14 | 15.81 | 15.955 | 15.72 | 15.82 | 408,247 | +0.70% |
| 2026-08-13 | 15.87 | 15.94 | 15.645 | 15.71 | 225,003 | -1.01% |
| 2026-08-12 | 15.36 | 15.88 | 15.36 | 15.87 | 202,154 | +2.45% |
| 2026-08-11 | 15.45 | 15.96 | 15.35 | 15.49 | 271,646 | -0.39% |
| 2026-08-10 | 15.27 | 15.58 | 15.14 | 15.55 | 737,908 | +3.12% |
| 2026-08-07 | 15.24 | 15.43 | 14.92 | 15.08 | 228,336 | -0.66% |
| 2026-08-06 | 15.7 | 15.85 | 15.14 | 15.18 | 304,770 | +2.15% |
| 2026-08-05 | 14.99 | 15.205 | 14.72 | 14.86 | 235,316 | -1.46% |
| 2026-08-04 | 15.28 | 15.31 | 14.95 | 15.08 | 217,138 | -2.33% |
| 2026-08-03 | 15.36 | 15.49 | 15 | 15.44 | 250,085 | +0.85% |
| 2026-07-31 | 15.16 | 15.33 | 14.93 | 15.31 | 300,722 | +1.53% |
| 2026-07-30 | 14.9 | 15.4 | 14.74 | 15.28 | 183,855 | +2.55% |
| 2026-07-29 | 15 | 15.3 | 14.8 | 14.9 | 146,427 | +1.02% |
| 2026-07-28 | 14.82 | 15.17 | 14.69 | 14.75 | 66,376 | -0.47% |
| 2026-07-27 | 14.9 | 15.24 | 14.72 | 14.82 | 382,970 | -1.33% |
| 2026-07-24 | 15.16 | 15.45 | 15.01 | 15.02 | 148,233 | -0.53% |
| 2026-07-23 | 15.04 | 15.28 | 14.75 | 15.1 | 190,385 | +1.00% |
| 2026-07-22 | 14.9 | 14.965 | 14.72 | 14.95 | 138,011 | +1.70% |
| 2026-07-21 | 14.65 | 14.775 | 14.571 | 14.7 | 119,313 | +0.07% |
| 2026-07-20 | 14.66 | 14.97 | 14.59 | 14.69 | 153,223 | +0.34% |
| 2026-07-17 | 14.9 | 15.12 | 14.55 | 14.64 | 171,161 | -1.94% |
| 2026-07-16 | 14.39 | 15.06 | 14.39 | 14.93 | 180,106 | +3.47% |
| 2026-07-15 | 14.58 | 14.788 | 14.355 | 14.43 | 161,807 | -1.03% |
| 2026-07-14 | 14.61 | 14.861 | 14.56 | 14.58 | 229,695 | -0.55% |
| 2026-07-13 | 14.56 | 14.76 | 14.5 | 14.66 | 184,285 | +0.69% |
| 2026-07-10 | 14.99 | 14.99 | 14.48 | 14.56 | 77,308 | -2.48% |
| 2026-07-09 | 14.94 | 15.03 | 14.78 | 14.93 | 122,257 | -0.27% |
| 2026-07-08 | 14.95 | 15.045 | 14.72 | 14.97 | 358,720 | +0.13% |
| 2026-07-07 | 14.29 | 15.11 | 14.29 | 14.95 | 202,430 | +5.28% |
| 2026-07-06 | 14.25 | 14.44 | 14.1 | 14.2 | 179,077 | +0.00% |
| 2026-07-02 | 14.17 | 14.4 | 14.07 | 14.2 | 118,417 | +0.92% |
| 2026-07-01 | 14.16 | 14.42 | 13.96 | 14.07 | 150,849 | -0.71% |
| 2026-06-30 | 14 | 14.32 | 14 | 14.17 | 219,054 | +0.78% |
| 2026-06-29 | 14.1 | 14.2 | 13.9 | 14.06 | 275,994 | -0.35% |
| 2026-06-26 | 14.08 | 14.22 | 13.92 | 14.11 | 194,889 | +0.64% |
| 2026-06-25 | 13.75 | 14.616 | 13.75 | 14.02 | 262,505 | +1.08% |
| 2026-06-24 | 14.13 | 14.25 | 13.82 | 13.87 | 543,727 | -2.73% |
| 2026-06-23 | 14.16 | 14.44 | 14.16 | 14.26 | 160,648 | +0.35% |
| 2026-06-22 | 14.5 | 14.5 | 14.04 | 14.21 | 378,401 | -1.80% |
| 2026-06-18 | 14.06 | 14.92 | 13.8 | 14.47 | 3,043,320 | +2.05% |
| 2026-06-17 | 14.35 | 14.59 | 13.92 | 14.18 | 594,365 | -1.80% |
| 2026-06-16 | 14.16 | 14.49 | 14.12 | 14.44 | 349,230 | +0.00% |
| 2026-06-15 | 15.05 | 15.05 | 14.35 | 14.44 | 1,080,781 | -4.56% |
| 2026-06-12 | 15.645 | 15.645 | 14.8 | 15.13 | 726,996 | -3.38% |
| 2026-06-11 | 15.7 | 15.88 | 15.47 | 15.66 | 114,896 | +0.71% |
| 2026-06-10 | 15.5 | 15.83 | 15.47 | 15.55 | 120,163 | +1.70% |
| 2026-06-09 | 15.42 | 15.58 | 15.28 | 15.29 | 202,306 | -1.16% |
| 2026-06-08 | 15.78 | 15.94 | 15.3 | 15.47 | 96,985 | -1.02% |
| 2026-06-05 | 15.76 | 15.76 | 15.4 | 15.63 | 132,495 | -0.19% |
| 2026-06-04 | 15.22 | 15.97 | 15.22 | 15.66 | 331,934 | +3.09% |
| 2026-06-03 | 15.55 | 15.85 | 15.19 | 15.19 | 195,498 | -2.32% |
| 2026-06-02 | 15.06 | 15.62 | 15.06 | 15.55 | 291,330 | +2.50% |
| 2026-06-01 | 15.15 | 15.478 | 15.09 | 15.17 | 199,279 | +0.93% |
| 2026-05-29 | 15.22 | 15.29 | 14.92 | 15.03 | 315,561 | -2.21% |
| 2026-05-28 | 15.26 | 15.47 | 15.19 | 15.37 | 227,284 | +1.12% |
| 2026-05-27 | 15.4 | 15.42 | 15.17 | 15.2 | 356,533 | -0.85% |
| 2026-05-26 | 16.06 | 16.26 | 15.26 | 15.33 | 318,138 | -5.25% |
| 2026-05-22 | 16.51 | 16.51 | 16.16 | 16.18 | 127,326 | -1.34% |
| 2026-05-21 | 16.37 | 16.49 | 16.14 | 16.4 | 159,616 | +0.31% |
| 2026-05-20 | 16.3 | 16.55 | 16.16 | 16.35 | 212,122 | -0.30% |
| 2026-05-19 | 16.13 | 16.42 | 16 | 16.4 | 191,140 | +0.99% |
| 2026-05-18 | 16.22 | 16.38 | 16 | 16.24 | 290,914 | +0.93% |
| 2026-05-15 | 15.96 | 16.31 | 15.78 | 16.09 | 313,857 | -0.06% |
| 2026-05-14 | 15.83 | 16.3 | 15.639 | 16.1 | 286,549 | +2.29% |
| 2026-05-13 | 15.9 | 15.91 | 15.55 | 15.74 | 254,709 | -0.38% |