Get the Stockscreener App
18.49
0.38%
0.07
After Hours:
18.49
Genesis Energy L P Stock (GEL) Price History
The historical daily chart and data for Genesis Energy L P stock (GEL), show that the latest closing stock price as of March 05, 2026, is $18.49.
- Genesis Energy L P all-time high stock price is $57.47, occurred on June 05, 2014.
- The lowest Genesis Energy L P stock price recorded was $2.58 on March 18, 2020. Since then, Genesis Energy L P's stock price has risen over 616.67% to $18.49 now.
- The 52-week high stock price for GEL is $18.48, representing a -0.05% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for GEL is $11.87, indicating a -35.80% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Genesis Energy L P (GEL) stock in the beginning of 2025 was $11.34. The stock closed the year at $10.21, a loss of over -9.96% for the year.
The table below shows more information about GEL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $18.64 | $18.06 | $0.58 | 521,943.0 | +0.38% |
| Mar 04, 2026 | $18.42 | $17.90 | $0.5223 | 142,834.0 | +1.21% |
| Mar 03, 2026 | $18.38 | $17.79 | $0.59 | 256,695.0 | +0.28% |
| Mar 02, 2026 | $18.48 | $17.98 | $0.495 | 272,110.0 | +0.50% |
| Feb 27, 2026 | $18.08 | $17.75 | $0.33 | 162,122.0 | +1.23% |
| Feb 26, 2026 | $17.89 | $17.41 | $0.48 | 162,039.0 | +1.88% |
| Feb 25, 2026 | $17.89 | $17.42 | $0.47 | 162,536.0 | -1.07% |
| Feb 24, 2026 | $18.16 | $17.56 | $0.60 | 273,580.0 | -1.88% |
| Feb 23, 2026 | $18.14 | $17.63 | $0.51 | 285,779.0 | +2.27% |
| Feb 20, 2026 | $17.82 | $17.52 | $0.30 | 136,371.0 | -0.06% |
| Feb 19, 2026 | $17.95 | $17.53 | $0.42 | 203,527.0 | -0.11% |
| Feb 18, 2026 | $17.81 | $17.46 | $0.35 | 241,417.0 | +0.06% |
| Feb 17, 2026 | $17.73 | $17.19 | $0.545 | 389,303.0 | +0.68% |
| Feb 13, 2026 | $17.87 | $17.15 | $0.72 | 476,538.0 | +2.63% |
| Feb 12, 2026 | $17.26 | $16.52 | $0.735 | 605,787.0 | -1.67% |
| Feb 11, 2026 | $17.75 | $17.32 | $0.43 | 186,761.0 | +0.00% |
| Feb 10, 2026 | $17.55 | $17.07 | $0.48 | 273,619.0 | +0.58% |
| Feb 09, 2026 | $17.67 | $17.00 | $0.6699 | 234,655.0 | +0.52% |
| Feb 06, 2026 | $17.66 | $17.08 | $0.58 | 144,872.0 | -1.49% |
| Feb 05, 2026 | $17.45 | $16.56 | $0.89 | 216,347.0 | +0.69% |
| Feb 04, 2026 | $17.43 | $16.90 | $0.53 | 392,244.0 | +0.87% |
Genesis Energy L P Stock (GEL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genesis Energy L P stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GEL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genesis Energy L P stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genesis Energy L P Stock (GEL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $18.64 | $17.79 | $0.85 | 1,715,525.0 | +2.38% |
| Feb, 2026 | $18.16 | $16.22 | $1.94 | 5,161,673.0 | +8.73% |
| Jan, 2026 | $17.60 | $15.23 | $2.37 | 5,034,016.0 | +6.47% |
Genesis Energy L P Stock (GEL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.38 | $15.13 | $1.25 | 5,512,284.0 | +1.22% |
| Nov, 2025 | $16.44 | $14.79 | $1.66 | 8,050,936.0 | -4.71% |
| Oct, 2025 | $16.80 | $14.55 | $2.25 | 5,229,559.0 | -2.09% |
| Sep, 2025 | $17.04 | $15.86 | $1.18 | 7,395,671.0 | -1.65% |
| Aug, 2025 | $17.52 | $16.36 | $1.16 | 9,315,807.0 | -2.13% |
| Jul, 2025 | $17.77 | $15.68 | $2.09 | 9,355,432.0 | +0.75% |
| Jun, 2025 | $17.43 | $15.34 | $2.09 | 12,884,837.0 | +9.26% |
| May, 2025 | $16.79 | $13.21 | $3.58 | 9,656,202.0 | +14.77% |
| Apr, 2025 | $16.01 | $11.87 | $4.14 | 9,042,586.0 | -12.43% |
| Mar, 2025 | $16.44 | $12.67 | $3.77 | 18,302,863.0 | +22.20% |
| Feb, 2025 | $12.84 | $10.29 | $2.55 | 11,025,619.0 | +22.05% |
| Jan, 2025 | $11.09 | $10.15 | $0.935 | 13,084,473.0 | +4.06% |
Genesis Energy L P Stock (GEL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.00 | $9.86 | $2.14 | 9,689,045.0 | -16.28% |
| Nov, 2024 | $12.00 | $10.71 | $1.29 | 10,497,886.0 | +5.92% |
| Oct, 2024 | $13.84 | $11.12 | $2.72 | 8,300,531.0 | -15.41% |
| Sep, 2024 | $13.82 | $12.75 | $1.07 | 6,101,157.0 | -3.54% |
| Aug, 2024 | $14.09 | $12.40 | $1.69 | 9,666,716.0 | -0.57% |
| Jul, 2024 | $15.17 | $13.83 | $1.34 | 4,388,971.0 | -2.59% |
| Jun, 2024 | $14.40 | $12.15 | $2.25 | 7,581,160.0 | +14.30% |
| May, 2024 | $13.42 | $11.60 | $1.82 | 9,452,897.0 | +5.83% |
| Apr, 2024 | $12.60 | $10.94 | $1.66 | 8,531,012.0 | +6.38% |
| Mar, 2024 | $11.94 | $10.14 | $1.80 | 7,262,016.0 | -3.47% |
| Feb, 2024 | $11.93 | $10.01 | $1.92 | 8,421,940.0 | -0.09% |
| Jan, 2024 | $12.49 | $11.34 | $1.15 | 5,428,576.0 | -0.43% |
1.66%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):