5 DAY PERFORMANCE
-20.08%
1 MONTH PERFORMANCE
+0.96%
3 MONTH PERFORMANCE
-3.67%
6 MONTH PERFORMANCE
-18.15%
YEAR-TO-DATE PERFORMANCE
+3.96%
1 YEAR PERFORMANCE
-5.40%
Genesis Energy, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.26 | $13.00 (-1.96%) | $13.30 | $12.99 | 614,623 | $1.61 B |
| 03/11/2025 | $13.31 | $13.09 (-1.65%) | $13.34 | $12.84 | 699,341 | $1.60 B |
| 03/10/2025 | $13.01 | $13.26 (1.92%) | $13.54 | $13.01 | 736,300 | $1.62 B |
| 03/07/2025 | $12.75 | $13.15 (3.14%) | $13.40 | $12.75 | 560,349 | $1.61 B |
| 03/06/2025 | $12.79 | $12.88 (0.7%) | $13.31 | $12.72 | 782,008 | $1.58 B |
| 03/05/2025 | $13.17 | $12.88 (-2.2%) | $13.21 | $12.67 | 538,500 | $1.58 B |
| 03/04/2025 | $12.90 | $13.07 (1.32%) | $13.30 | $12.83 | 852,224 | $1.60 B |
| 03/03/2025 | $13.63 | $13.21 (-3.08%) | $13.77 | $12.94 | 2.48 M | $1.62 B |
| 02/28/2025 | $12.40 | $12.84 (3.55%) | $12.84 | $12.25 | 585,000 | $1.57 B |
| 02/27/2025 | $12.32 | $12.31 (-0.08%) | $12.51 | $12.23 | 295,710 | $1.51 B |
| 02/26/2025 | $12.18 | $12.27 (0.74%) | $12.39 | $12.06 | 286,700 | $1.50 B |
| 02/25/2025 | $12.18 | $12.05 (-1.07%) | $12.19 | $11.76 | 480,700 | $1.48 B |
| 02/24/2025 | $12.11 | $12.09 (-0.17%) | $12.14 | $11.74 | 443,050 | $1.48 B |
| 02/21/2025 | $12.38 | $12.01 (-2.99%) | $12.43 | $11.97 | 267,600 | $1.47 B |
| 02/20/2025 | $12.16 | $12.39 (1.89%) | $12.41 | $12.08 | 491,385 | $1.52 B |
| 02/19/2025 | $12.24 | $12.26 (0.16%) | $12.33 | $11.92 | 341,521 | $1.50 B |
| 02/18/2025 | $11.95 | $12.30 (2.93%) | $12.30 | $11.94 | 362,870 | $1.51 B |
| 02/14/2025 | $11.91 | $11.87 (-0.34%) | $12.00 | $11.76 | 566,500 | $1.45 B |
| 02/13/2025 | $10.51 | $11.88 (13.04%) | $11.92 | $10.51 | 1.01 M | $1.45 B |
| 02/12/2025 | $10.41 | $10.41 (0%) | $10.58 | $10.29 | 480,360 | $1.27 B |
| 02/11/2025 | $10.95 | $10.53 (-3.84%) | $11.05 | $10.50 | 480,939 | $1.29 B |
| 02/10/2025 | $11.10 | $10.92 (-1.62%) | $11.28 | $10.84 | 1.50 M | $1.34 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
