Genesis Energy, L.P. (GEL) Charts

$10.96

north_east
$0.15 (1.34%)
Day's range
$10.76
Day's range
$10.98

5 DAY PERFORMANCE

+1.29%

1 MONTH PERFORMANCE

+5.79%

3 MONTH PERFORMANCE

-3.18%

6 MONTH PERFORMANCE

-17.90%

YEAR-TO-DATE PERFORMANCE

+8.41%

1 YEAR PERFORMANCE

-2.66%

Genesis Energy, L.P. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $10.77 $10.98 (1.95%) $10.98 $10.74 548,900 $1.34 B
02/06/2025 $11.07 $10.81 (-2.35%) $11.07 $10.77 666,243 $1.32 B
02/05/2025 $10.91 $10.95 (0.37%) $11.00 $10.72 807,847 $1.34 B
02/04/2025 $10.52 $10.82 (2.85%) $10.95 $10.51 728,600 $1.33 B
02/03/2025 $10.45 $10.53 (0.77%) $10.86 $10.40 966,000 $1.29 B
01/31/2025 $10.79 $10.52 (-2.5%) $10.88 $10.50 1.03 M $1.29 B
01/30/2025 $10.55 $11.01 (4.36%) $11.09 $10.31 3.62 M $1.35 B
01/29/2025 $10.62 $10.47 (-1.41%) $10.71 $10.36 436,700 $1.28 B
01/28/2025 $10.30 $10.54 (2.33%) $10.56 $10.28 422,243 $1.29 B
01/27/2025 $10.60 $10.36 (-2.26%) $10.60 $10.33 431,800 $1.27 B
01/24/2025 $10.53 $10.58 (0.47%) $10.71 $10.47 385,900 $1.30 B
01/23/2025 $10.48 $10.49 (0.1%) $10.71 $10.29 561,527 $1.28 B
01/22/2025 $10.39 $10.43 (0.38%) $10.66 $10.30 496,029 $1.28 B
01/21/2025 $10.84 $10.47 (-3.41%) $10.91 $10.38 842,038 $1.28 B
01/17/2025 $10.68 $10.82 (1.31%) $10.85 $10.63 732,051 $1.33 B
01/16/2025 $10.44 $10.70 (2.49%) $10.74 $10.43 723,136 $1.31 B
01/15/2025 $10.44 $10.44 (0%) $10.57 $10.25 466,200 $1.28 B
01/14/2025 $10.35 $10.44 (0.87%) $10.57 $10.27 348,826 $1.28 B
01/13/2025 $10.32 $10.31 (-0.1%) $10.61 $10.19 251,700 $1.26 B
01/10/2025 $10.21 $10.35 (1.37%) $10.50 $10.15 297,500 $1.27 B
01/08/2025 $10.53 $10.36 (-1.61%) $10.65 $10.20 330,330 $1.27 B
01/07/2025 $10.48 $10.55 (0.67%) $10.59 $10.29 279,200 $1.29 B
01/06/2025 $10.42 $10.51 (0.86%) $10.55 $10.37 191,206 $1.29 B
01/03/2025 $10.50 $10.39 (-1.05%) $10.70 $10.31 865,900 $1.27 B
01/02/2025 $10.24 $10.55 (3.03%) $10.56 $10.16 954,800 $1.29 B
12/31/2024 $9.98 $10.11 (1.3%) $10.22 $9.96 306,855 $1.24 B
12/30/2024 $10.04 $10.03 (-0.1%) $10.15 $9.96 622,016 $1.23 B
12/27/2024 $9.98 $10.19 (2.1%) $10.20 $9.94 486,900 $1.25 B
12/26/2024 $10.26 $10.09 (-1.66%) $10.33 $10.01 227,900 $1.24 B
12/24/2024 $10.17 $10.35 (1.77%) $10.36 $10.13 115,800 $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 $10.13 390,400 $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