Get the Stockscreener App
15.46
1.18%
0.21
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 January 08, 2026, is $15.46.
- 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 499.22% to $15.46 now.
- The 52-week high stock price for GEL is $17.77, representing a 14.94% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for GEL is $10.15, indicating a -34.31% decrease from the current share price, occurred on January 10, 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $15.59 | $15.23 | $0.36 | 26,105.0 | +1.67% |
| Jan 07, 2026 | $15.74 | $15.25 | $0.49 | 222,235.0 | -1.36% |
| Jan 06, 2026 | $16.04 | $15.46 | $0.58 | 337,169.0 | -2.89% |
| Jan 05, 2026 | $16.01 | $15.58 | $0.43 | 305,128.0 | +0.25% |
| Jan 02, 2026 | $16.08 | $15.40 | $0.68 | 327,272.0 | +1.79% |
| Dec 31, 2025 | $15.82 | $15.48 | $0.34 | 132,147.0 | -1.14% |
| Dec 30, 2025 | $15.84 | $15.50 | $0.34 | 191,940.0 | +1.35% |
| Dec 29, 2025 | $15.93 | $15.57 | $0.36 | 141,971.0 | -0.13% |
| Dec 26, 2025 | $15.85 | $15.33 | $0.52 | 175,498.0 | -0.19% |
| Dec 24, 2025 | $15.91 | $15.50 | $0.4099 | 151,790.0 | -2.01% |
| Dec 23, 2025 | $16.04 | $15.33 | $0.7099 | 148,450.0 | +1.85% |
| Dec 22, 2025 | $15.79 | $15.32 | $0.4746 | 222,345.0 | +0.90% |
| Dec 19, 2025 | $16.11 | $15.37 | $0.74 | 1,003,744.0 | -2.51% |
| Dec 18, 2025 | $15.98 | $15.41 | $0.5653 | 307,672.0 | +1.92% |
| Dec 17, 2025 | $15.66 | $15.17 | $0.49 | 224,841.0 | +2.03% |
| Dec 16, 2025 | $15.54 | $15.14 | $0.40 | 289,471.0 | -2.17% |
| Dec 15, 2025 | $15.80 | $15.38 | $0.42 | 165,542.0 | -0.70% |
| Dec 12, 2025 | $16.28 | $15.52 | $0.76 | 333,789.0 | -2.54% |
| Dec 11, 2025 | $16.24 | $15.13 | $1.11 | 486,200.0 | +5.28% |
| Dec 10, 2025 | $15.62 | $15.33 | $0.29 | 305,637.0 | -1.48% |
| Dec 09, 2025 | $16.29 | $15.58 | $0.7087 | 209,100.0 | -2.69% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $16.08 | $15.23 | $0.85 | 1,217,909.0 | -0.61% |
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% |
0.73%
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):