Get the Stockscreener App
17.11
0.58%
-0.10
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 August 22, 2025, is $17.11.
- 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 563.18% to $17.11 now.
- The 52-week high stock price for GEL is $17.77, representing a 3.86% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for GEL is $9.86, indicating a -42.37% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Genesis Energy L P (GEL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $17.43 | $17.09 | $0.345 | 190,712.0 | -0.58% |
| Aug 21, 2025 | $17.39 | $17.00 | $0.39 | 444,693.0 | +1.53% |
| Aug 20, 2025 | $17.26 | $16.95 | $0.31 | 499,529.0 | -1.34% |
| Aug 19, 2025 | $17.52 | $17.13 | $0.3876 | 479,880.0 | -1.15% |
| Aug 18, 2025 | $17.39 | $16.63 | $0.76 | 504,380.0 | +2.84% |
| Aug 15, 2025 | $17.15 | $16.61 | $0.54 | 314,311.0 | +0.48% |
| Aug 14, 2025 | $17.03 | $16.66 | $0.3675 | 268,995.0 | -1.00% |
| Aug 13, 2025 | $17.02 | $16.47 | $0.55 | 380,751.0 | +2.04% |
| Aug 12, 2025 | $16.76 | $16.36 | $0.401 | 291,587.0 | +0.12% |
| Aug 11, 2025 | $16.72 | $16.43 | $0.2924 | 329,741.0 | -1.01% |
| Aug 08, 2025 | $17.22 | $16.60 | $0.62 | 514,027.0 | -1.75% |
| Aug 07, 2025 | $17.24 | $16.94 | $0.30 | 156,871.0 | +1.42% |
| Aug 06, 2025 | $17.40 | $16.80 | $0.60 | 396,223.0 | -1.40% |
| Aug 05, 2025 | $17.20 | $16.69 | $0.51 | 493,571.0 | +0.35% |
| Aug 04, 2025 | $17.37 | $17.02 | $0.35 | 302,673.0 | +0.12% |
| Aug 01, 2025 | $17.42 | $16.75 | $0.67 | 521,610.0 | -1.96% |
| Jul 31, 2025 | $17.77 | $16.50 | $1.27 | 881,984.0 | +4.14% |
| Jul 30, 2025 | $16.83 | $16.22 | $0.6084 | 621,621.0 | +1.83% |
| Jul 29, 2025 | $16.40 | $15.68 | $0.72 | 401,586.0 | +3.94% |
| Jul 28, 2025 | $15.96 | $15.68 | $0.28 | 391,112.0 | -0.57% |
| Jul 25, 2025 | $16.26 | $15.84 | $0.42 | 343,095.0 | -1.68% |
| Jul 24, 2025 | $16.53 | $16.11 | $0.42 | 225,478.0 | -2.01% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $17.52 | $16.36 | $1.16 | 6,280,266.0 | -1.44% |
| 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% |
Genesis Energy L P Stock (GEL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.78 | $11.07 | $1.71 | 11,524,727.0 | -7.80% |
| Nov, 2023 | $12.56 | $10.93 | $1.63 | 11,089,328.0 | +13.36% |
| Oct, 2023 | $11.63 | $9.77 | $1.86 | 8,740,629.0 | +7.36% |
| Sep, 2023 | $11.29 | $9.95 | $1.34 | 16,707,380.0 | +4.35% |
| Aug, 2023 | $9.99 | $8.05 | $1.94 | 17,350,491.0 | +1.02% |
| Jul, 2023 | $10.08 | $9.24 | $0.84 | 6,047,411.0 | +2.51% |
| Jun, 2023 | $10.41 | $9.12 | $1.29 | 12,882,034.0 | -1.04% |
| May, 2023 | $11.20 | $9.57 | $1.62 | 8,317,867.0 | -13.53% |
| Apr, 2023 | $11.71 | $10.31 | $1.40 | 4,989,585.0 | -0.89% |
| Mar, 2023 | $12.15 | $10.22 | $1.93 | 8,702,581.0 | -2.68% |
| Feb, 2023 | $11.94 | $10.61 | $1.33 | 7,016,198.0 | +2.48% |
| Jan, 2023 | $11.94 | $9.53 | $2.41 | 6,179,949.0 | +10.58% |
0.72%
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):