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 |