5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
-14.48%
3 MONTH PERFORMANCE
-22.96%
6 MONTH PERFORMANCE
-29.12%
YEAR-TO-DATE PERFORMANCE
-12.78%
1 YEAR PERFORMANCE
-14.55%
Genesis Energy, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $10.26 | $10.08 (-1.72%) | $10.30 | $10.03 | 105,110 | $1.24 B |
| 12/24/2024 | $10.17 | $10.35 (1.77%) | $10.36 | $10.13 | 115,791 | $1.27 B |
| 12/23/2024 | $10.15 | $10.08 (-0.69%) | $10.18 | $9.88 | 367,700 | $1.23 B |
| 12/20/2024 | $9.92 | $10.00 (0.81%) | $10.13 | $9.86 | 1.29 M | $1.22 B |
| 12/19/2024 | $10.41 | $9.92 (-4.71%) | $10.47 | $9.92 | 395,206 | $1.21 B |
| 12/18/2024 | $10.31 | $10.13 (-1.75%) | $10.51 | $10.13 | 1.62 M | $1.24 B |
| 12/17/2024 | $10.25 | $10.31 (0.59%) | $10.39 | $10.18 | 1.53 M | $1.26 B |
| 12/16/2024 | $10.64 | $10.27 (-3.48%) | $10.69 | $10.25 | 323,300 | $1.26 B |
| 12/13/2024 | $10.83 | $10.59 (-2.22%) | $11.00 | $10.54 | 630,091 | $1.30 B |
| 12/12/2024 | $11.00 | $10.91 (-0.82%) | $11.27 | $10.90 | 188,922 | $1.34 B |
| 12/11/2024 | $10.77 | $11.03 (2.41%) | $11.23 | $10.77 | 646,147 | $1.35 B |
| 12/10/2024 | $10.95 | $10.78 (-1.55%) | $11.11 | $10.63 | 908,514 | $1.32 B |
| 12/09/2024 | $11.01 | $10.82 (-1.73%) | $11.24 | $10.82 | 305,737 | $1.33 B |
| 12/06/2024 | $11.35 | $11.04 (-2.73%) | $11.43 | $11.03 | 516,844 | $1.35 B |
| 12/05/2024 | $11.25 | $11.39 (1.24%) | $11.47 | $11.22 | 216,617 | $1.39 B |
| 12/04/2024 | $11.70 | $11.39 (-2.65%) | $11.70 | $11.28 | 186,658 | $1.39 B |
| 12/03/2024 | $12.00 | $11.78 (-1.83%) | $12.00 | $11.63 | 186,304 | $1.44 B |
| 12/02/2024 | $11.93 | $11.91 (-0.17%) | $11.97 | $11.72 | 288,830 | $1.46 B |
| 11/29/2024 | $11.91 | $11.98 (0.59%) | $12.00 | $11.82 | 176,600 | $1.47 B |
| 11/27/2024 | $11.74 | $11.80 (0.51%) | $12.00 | $11.72 | 251,356 | $1.45 B |
| 11/26/2024 | $11.73 | $11.81 (0.68%) | $11.83 | $11.64 | 400,904 | $1.45 B |
| 11/25/2024 | $11.80 | $11.74 (-0.51%) | $11.80 | $11.38 | 593,416 | $1.44 B |
| 11/22/2024 | $11.60 | $11.78 (1.55%) | $11.81 | $11.44 | 494,635 | $1.44 B |
| 11/21/2024 | $11.52 | $11.60 (0.69%) | $11.64 | $11.35 | 382,240 | $1.42 B |
| 11/20/2024 | $11.72 | $11.56 (-1.37%) | $11.83 | $11.38 | 507,200 | $1.42 B |
| 11/19/2024 | $11.90 | $11.72 (-1.51%) | $11.90 | $11.63 | 515,510 | $1.44 B |
| 11/18/2024 | $11.82 | $11.94 (1.02%) | $12.00 | $11.60 | 414,400 | $1.46 B |
| 11/15/2024 | $11.55 | $11.79 (2.08%) | $11.85 | $11.41 | 484,400 | $1.44 B |
| 11/14/2024 | $11.19 | $11.52 (2.95%) | $11.53 | $11.15 | 313,033 | $1.41 B |
| 11/13/2024 | $10.89 | $11.17 (2.57%) | $11.25 | $10.77 | 389,042 | $1.37 B |
| 11/12/2024 | $11.31 | $10.79 (-4.6%) | $11.31 | $10.75 | 577,800 | $1.32 B |
| 11/11/2024 | $11.33 | $11.24 (-0.79%) | $11.37 | $11.11 | 698,900 | $1.38 B |
| 11/08/2024 | $11.55 | $11.32 (-1.99%) | $11.66 | $11.18 | 1.09 M | $1.39 B |
| 11/07/2024 | $11.60 | $11.62 (0.17%) | $11.72 | $11.53 | 280,100 | $1.42 B |
| 11/06/2024 | $11.52 | $11.64 (1.04%) | $11.75 | $11.41 | 559,900 | $1.43 B |
| 11/05/2024 | $10.71 | $11.21 (4.67%) | $11.21 | $10.71 | 585,000 | $1.37 B |
| 11/04/2024 | $11.00 | $10.80 (-1.82%) | $11.00 | $10.73 | 963,223 | $1.32 B |
| 11/01/2024 | $11.40 | $11.05 (-3.07%) | $11.40 | $10.98 | 1.23 M | $1.35 B |
| 10/31/2024 | $12.33 | $11.31 (-8.27%) | $12.62 | $11.12 | 2.43 M | $1.39 B |
| 10/30/2024 | $13.08 | $12.89 (-1.45%) | $13.08 | $12.87 | 440,027 | $1.58 B |
| 10/29/2024 | $12.90 | $12.98 (0.62%) | $13.01 | $12.84 | 353,316 | $1.59 B |
| 10/28/2024 | $12.93 | $12.90 (-0.23%) | $12.98 | $12.87 | 275,841 | $1.58 B |
| 10/25/2024 | $13.05 | $12.97 (-0.61%) | $13.05 | $12.92 | 331,300 | $1.59 B |
| 10/24/2024 | $13.11 | $12.98 (-0.99%) | $13.13 | $12.89 | 368,900 | $1.59 B |
| 10/23/2024 | $12.87 | $13.00 (1.01%) | $13.11 | $12.87 | 482,500 | $1.59 B |
| 10/22/2024 | $13.14 | $12.95 (-1.45%) | $13.16 | $12.90 | 333,823 | $1.59 B |
| 10/21/2024 | $13.05 | $13.08 (0.23%) | $13.33 | $13.03 | 561,900 | $1.60 B |
| 10/18/2024 | $13.25 | $13.19 (-0.45%) | $13.28 | $13.12 | 200,538 | $1.62 B |
| 10/17/2024 | $13.55 | $13.23 (-2.36%) | $13.57 | $13.13 | 510,200 | $1.62 B |
| 10/16/2024 | $13.51 | $13.49 (-0.15%) | $13.57 | $13.33 | 204,028 | $1.65 B |
| 10/15/2024 | $13.36 | $13.50 (1.05%) | $13.55 | $13.20 | 250,050 | $1.65 B |
| 10/14/2024 | $13.45 | $13.53 (0.59%) | $13.73 | $13.38 | 179,600 | $1.66 B |
| 10/11/2024 | $13.80 | $13.57 (-1.67%) | $13.84 | $13.56 | 158,900 | $1.66 B |
| 10/10/2024 | $13.35 | $13.67 (2.4%) | $13.76 | $13.22 | 232,700 | $1.67 B |
| 10/09/2024 | $13.09 | $13.26 (1.3%) | $13.27 | $13.09 | 134,800 | $1.62 B |
| 10/08/2024 | $13.29 | $13.19 (-0.75%) | $13.31 | $13.09 | 371,000 | $1.62 B |
| 10/07/2024 | $13.55 | $13.43 (-0.89%) | $13.67 | $13.36 | 151,328 | $1.64 B |
| 10/04/2024 | $13.51 | $13.55 (0.3%) | $13.62 | $13.46 | 104,145 | $1.66 B |
| 10/03/2024 | $13.45 | $13.56 (0.82%) | $13.60 | $13.32 | 148,012 | $1.66 B |
| 10/02/2024 | $13.60 | $13.43 (-1.25%) | $13.69 | $13.27 | 134,500 | $1.64 B |
| 10/01/2024 | $13.29 | $13.50 (1.58%) | $13.54 | $13.20 | 261,800 | $1.65 B |
| 09/30/2024 | $13.11 | $13.37 (1.98%) | $13.57 | $13.01 | 394,000 | $1.64 B |
| 09/27/2024 | $13.17 | $13.08 (-0.68%) | $13.17 | $12.96 | 235,703 | $1.60 B |
| 09/26/2024 | $13.28 | $13.11 (-1.28%) | $13.28 | $13.04 | 439,716 | $1.61 B |