-
5 DAY PERFORMANCE
+1.86% -
1 MONTH PERFORMANCE
-14.59% -
3 MONTH PERFORMANCE
-13.57% -
6 MONTH PERFORMANCE
-10.83% -
YEAR-TO-DATE PERFORMANCE
-0.43% -
1 YEAR PERFORMANCE
-0.35%
Genesis Energy, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $11.19 | $11.52 (2.95%) | $11.53 | $11.15 | 311,250 | $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 |
| 09/25/2024 | $13.15 | $13.14 (-0.08%) | $13.24 | $13.05 | 202,200 | $1.61 B |
| 09/24/2024 | $13.01 | $13.14 (1%) | $13.20 | $13.01 | 140,122 | $1.61 B |
| 09/23/2024 | $12.90 | $13.04 (1.09%) | $13.24 | $12.90 | 190,300 | $1.60 B |
| 09/20/2024 | $12.90 | $12.90 (0%) | $13.04 | $12.90 | 885,300 | $1.58 B |
| 09/19/2024 | $13.35 | $13.10 (-1.87%) | $13.35 | $12.92 | 369,232 | $1.60 B |
| 09/18/2024 | $13.25 | $13.35 (0.75%) | $13.48 | $13.09 | 235,246 | $1.63 B |
| 09/17/2024 | $13.43 | $13.33 (-0.74%) | $13.67 | $13.21 | 309,036 | $1.63 B |
| 09/16/2024 | $13.20 | $13.41 (1.59%) | $13.43 | $12.96 | 205,742 | $1.64 B |
| 09/13/2024 | $12.97 | $13.00 (0.23%) | $13.24 | $12.86 | 269,408 | $1.59 B |
| 09/12/2024 | $12.89 | $12.84 (-0.39%) | $13.19 | $12.81 | 258,650 | $1.57 B |
| 09/11/2024 | $12.85 | $12.75 (-0.78%) | $13.17 | $12.75 | 381,623 | $1.56 B |
| 09/10/2024 | $12.85 | $12.97 (0.93%) | $13.12 | $12.76 | 497,200 | $1.59 B |
| 09/09/2024 | $12.85 | $12.82 (-0.23%) | $13.10 | $12.81 | 145,300 | $1.57 B |
| 09/06/2024 | $13.12 | $12.88 (-1.83%) | $13.30 | $12.86 | 475,630 | $1.58 B |
| 09/05/2024 | $13.17 | $13.13 (-0.3%) | $13.35 | $13.08 | 127,100 | $1.61 B |
| 09/04/2024 | $13.53 | $13.10 (-3.18%) | $13.59 | $13.01 | 394,347 | $1.60 B |
| 09/03/2024 | $13.68 | $13.52 (-1.17%) | $13.82 | $13.38 | 369,712 | $1.66 B |
| 08/30/2024 | $13.81 | $13.86 (0.36%) | $13.90 | $13.67 | 172,100 | $1.70 B |
| 08/29/2024 | $13.55 | $13.85 (2.21%) | $13.88 | $13.43 | 420,600 | $1.70 B |
| 08/28/2024 | $13.40 | $13.41 (0.07%) | $13.52 | $13.30 | 517,227 | $1.64 B |
| 08/27/2024 | $13.47 | $13.45 (-0.15%) | $13.53 | $13.39 | 271,000 | $1.65 B |
| 08/26/2024 | $13.58 | $13.56 (-0.15%) | $13.63 | $13.35 | 201,000 | $1.66 B |
| 08/23/2024 | $13.22 | $13.42 (1.51%) | $13.60 | $13.20 | 503,409 | $1.64 B |
| 08/22/2024 | $13.28 | $13.09 (-1.43%) | $13.28 | $13.06 | 291,521 | $1.60 B |
| 08/21/2024 | $13.61 | $13.22 (-2.87%) | $13.63 | $13.18 | 305,600 | $1.62 B |
| 08/20/2024 | $14.09 | $13.57 (-3.69%) | $14.09 | $13.51 | 165,948 | $1.66 B |
| 08/19/2024 | $13.93 | $14.00 (0.5%) | $14.00 | $13.75 | 156,800 | $1.71 B |
| 08/16/2024 | $13.22 | $13.82 (4.54%) | $13.87 | $13.22 | 184,820 | $1.69 B |
| 08/15/2024 | $13.17 | $13.34 (1.29%) | $13.53 | $13.03 | 246,300 | $1.63 B |