Get the Stockscreener App
14.77
5.88%
0.82
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 May 09, 2025, is $14.77.
- 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 472.48% to $14.77 now.
- The 52-week high stock price for GEL is $16.44, representing a 11.31% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for GEL is $9.86, indicating a -33.24% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $14.84 | $14.03 | $0.81 | 668,558.0 | +5.88% |
| May 08, 2025 | $14.38 | $13.21 | $1.17 | 1,529,519.0 | -2.86% |
| May 07, 2025 | $14.50 | $13.91 | $0.5925 | 672,353.0 | +2.79% |
| May 06, 2025 | $13.98 | $13.48 | $0.50 | 492,854.0 | +1.23% |
| May 05, 2025 | $13.84 | $13.52 | $0.32 | 220,422.0 | -1.78% |
| May 02, 2025 | $14.06 | $13.59 | $0.47 | 315,312.0 | +3.31% |
| May 01, 2025 | $13.88 | $13.45 | $0.434 | 230,989.0 | -1.02% |
| Apr 30, 2025 | $13.93 | $13.48 | $0.45 | 381,673.0 | -1.86% |
| Apr 29, 2025 | $14.31 | $13.92 | $0.3895 | 245,881.0 | -2.03% |
| Apr 28, 2025 | $14.31 | $14.02 | $0.29 | 217,803.0 | +1.13% |
| Apr 25, 2025 | $14.30 | $13.83 | $0.475 | 238,088.0 | -1.53% |
| Apr 24, 2025 | $14.38 | $13.91 | $0.479 | 411,240.0 | +1.27% |
| Apr 23, 2025 | $14.32 | $13.99 | $0.3299 | 128,075.0 | +1.00% |
| Apr 22, 2025 | $14.05 | $13.77 | $0.285 | 304,949.0 | +2.86% |
| Apr 21, 2025 | $14.36 | $13.44 | $0.92 | 264,677.0 | -3.67% |
| Apr 17, 2025 | $14.19 | $13.84 | $0.355 | 780,067.0 | +2.91% |
| Apr 16, 2025 | $13.98 | $13.60 | $0.385 | 156,506.0 | +0.44% |
| Apr 15, 2025 | $14.01 | $13.62 | $0.3908 | 326,185.0 | -0.36% |
| Apr 14, 2025 | $13.90 | $13.10 | $0.80 | 258,450.0 | +5.53% |
| Apr 11, 2025 | $13.13 | $12.51 | $0.62 | 266,709.0 | +1.72% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $14.84 | $13.21 | $1.63 | 4,798,565.0 | +7.50% |
| 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% |
0.31%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):