-
5 DAY PERFORMANCE
+0.31% -
1 MONTH PERFORMANCE
-2.46% -
3 MONTH PERFORMANCE
-8.60% -
6 MONTH PERFORMANCE
+17.63% -
YEAR-TO-DATE PERFORMANCE
+12.95% -
1 YEAR PERFORMANCE
+27.49%
Genesis Energy, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $13.17 | $13.08 (-0.68%) | $13.17 | $12.96 | 235,596 | $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 |
| 08/14/2024 | $12.85 | $13.15 (2.33%) | $13.16 | $12.74 | 437,700 | $1.61 B |
| 08/13/2024 | $13.03 | $12.85 (-1.38%) | $13.22 | $12.73 | 681,414 | $1.57 B |
| 08/12/2024 | $13.32 | $13.05 (-2.03%) | $13.33 | $13.03 | 375,813 | $1.60 B |
| 08/09/2024 | $13.53 | $13.35 (-1.33%) | $13.56 | $13.33 | 253,000 | $1.63 B |
| 08/08/2024 | $13.52 | $13.45 (-0.52%) | $13.62 | $13.31 | 526,749 | $1.65 B |
| 08/07/2024 | $13.52 | $13.34 (-1.33%) | $13.58 | $13.20 | 580,300 | $1.63 B |
| 08/06/2024 | $13.00 | $13.28 (2.15%) | $13.35 | $12.77 | 899,800 | $1.63 B |
| 08/05/2024 | $12.78 | $12.87 (0.7%) | $12.99 | $12.40 | 885,300 | $1.58 B |
| 08/02/2024 | $13.49 | $13.36 (-0.96%) | $13.61 | $13.15 | 504,268 | $1.64 B |
| 08/01/2024 | $13.50 | $13.47 (-0.22%) | $13.50 | $12.70 | 1.65 M | $1.65 B |
| 07/31/2024 | $13.85 | $13.94 (0.65%) | $14.11 | $13.83 | 259,433 | $1.71 B |
| 07/30/2024 | $14.32 | $14.03 (-2.03%) | $14.45 | $13.98 | 103,333 | $1.72 B |
| 07/29/2024 | $14.10 | $14.25 (1.06%) | $14.41 | $14.07 | 203,000 | $1.75 B |
| 07/26/2024 | $13.96 | $14.26 (2.15%) | $14.48 | $13.96 | 190,030 | $1.75 B |
| 07/25/2024 | $14.17 | $13.96 (-1.48%) | $14.41 | $13.96 | 233,146 | $1.71 B |
| 07/24/2024 | $14.51 | $14.06 (-3.1%) | $14.51 | $14.04 | 234,221 | $1.72 B |
| 07/23/2024 | $14.44 | $14.51 (0.48%) | $14.68 | $14.29 | 291,400 | $1.78 B |
| 07/22/2024 | $14.34 | $14.38 (0.28%) | $14.51 | $14.22 | 144,149 | $1.76 B |
| 07/19/2024 | $14.70 | $14.28 (-2.86%) | $14.74 | $14.26 | 172,271 | $1.75 B |
| 07/18/2024 | $14.83 | $14.73 (-0.67%) | $15.17 | $14.65 | 201,064 | $1.80 B |
| 07/17/2024 | $14.57 | $14.82 (1.72%) | $14.84 | $14.53 | 212,018 | $1.81 B |
| 07/16/2024 | $14.08 | $14.54 (3.27%) | $14.73 | $14.03 | 315,275 | $1.78 B |
| 07/15/2024 | $14.12 | $14.27 (1.06%) | $14.38 | $14.10 | 163,618 | $1.75 B |
| 07/12/2024 | $14.33 | $14.12 (-1.47%) | $14.33 | $13.94 | 205,573 | $1.73 B |
| 07/11/2024 | $14.15 | $14.24 (0.64%) | $14.35 | $14.01 | 308,242 | $1.74 B |
| 07/10/2024 | $14.32 | $14.09 (-1.61%) | $14.32 | $14.01 | 203,962 | $1.73 B |
| 07/09/2024 | $14.24 | $14.26 (0.14%) | $14.45 | $14.12 | 109,065 | $1.75 B |
| 07/08/2024 | $14.32 | $14.25 (-0.49%) | $14.47 | $14.20 | 158,333 | $1.75 B |
| 07/05/2024 | $14.42 | $14.40 (-0.14%) | $14.45 | $14.22 | 212,679 | $1.76 B |
| 07/03/2024 | $14.43 | $14.48 (0.35%) | $14.49 | $14.33 | 73,580 | $1.77 B |
| 07/02/2024 | $14.54 | $14.43 (-0.76%) | $14.68 | $14.38 | 260,307 | $1.77 B |
| 07/01/2024 | $14.22 | $14.51 (2.04%) | $14.51 | $14.08 | 352,397 | $1.78 B |
| 06/28/2024 | $14.05 | $14.31 (1.85%) | $14.37 | $13.97 | 686,742 | $1.75 B |