5 DAY PERFORMANCE
+5.27%
1 MONTH PERFORMANCE
+1.87%
3 MONTH PERFORMANCE
+4.54%
6 MONTH PERFORMANCE
+10.79%
YEAR-TO-DATE PERFORMANCE
+15.19%
1 YEAR PERFORMANCE
+28.63%
Genesis Energy L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.88 | $16.79 (-0.56%) | $16.88 | $16.68 | 9.34 K | |
| 05/05/2026 | $16.88 | $16.84 (-0.24%) | $17.06 | $16.84 | 189.61 K | $2.06 B |
| 05/04/2026 | $16.97 | $16.91 (-0.35%) | $17.06 | $16.86 | 141.50 K | $2.07 B |
| 05/01/2026 | $17.18 | $17.07 (-0.64%) | $17.33 | $16.92 | 206.80 K | $2.09 B |
| 04/30/2026 | $16.82 | $17.39 (3.39%) | $17.40 | $16.82 | 475.85 K | $2.13 B |
| 04/29/2026 | $17.29 | $17.17 (-0.69%) | $17.46 | $16.83 | 463.83 K | $2.10 B |
| 04/28/2026 | $17.01 | $17.10 (0.53%) | $17.42 | $16.82 | 214.30 K | $2.09 B |
| 04/27/2026 | $16.68 | $16.92 (1.44%) | $17.04 | $16.68 | 178.15 K | $2.07 B |
| 04/24/2026 | $16.83 | $16.77 (-0.36%) | $17.11 | $16.73 | 287.85 K | $2.05 B |
| 04/23/2026 | $17.15 | $17.02 (-0.76%) | $17.32 | $16.84 | 207.20 K | $2.08 B |
| 04/22/2026 | $17.25 | $17.16 (-0.52%) | $17.39 | $16.93 | 354.74 K | $2.10 B |
| 04/21/2026 | $16.78 | $17.20 (2.5%) | $17.60 | $16.71 | 670.52 K | $2.11 B |
| 04/20/2026 | $16.79 | $16.67 (-0.71%) | $16.89 | $16.56 | 396.85 K | $2.04 B |
| 04/17/2026 | $17.08 | $16.83 (-1.46%) | $17.08 | $16.66 | 315.72 K | $2.06 B |
| 04/16/2026 | $17.32 | $17.20 (-0.69%) | $17.61 | $17.17 | 151.60 K | $2.11 B |
| 04/15/2026 | $17.12 | $17.26 (0.82%) | $17.43 | $16.99 | 127.20 K | $2.11 B |
| 04/14/2026 | $17.62 | $17.16 (-2.61%) | $17.62 | $16.98 | 397.90 K | $2.10 B |
| 04/13/2026 | $17.90 | $17.58 (-1.79%) | $17.93 | $17.48 | 100.41 K | $2.15 B |
| 04/10/2026 | $18.00 | $17.81 (-1.06%) | $18.03 | $17.80 | 123.90 K | $2.18 B |
| 04/09/2026 | $17.74 | $17.95 (1.18%) | $17.99 | $17.53 | 188.80 K | $2.20 B |
| 04/08/2026 | $17.38 | $17.79 (2.36%) | $17.80 | $17.24 | 333.04 K | $2.18 B |
| 04/07/2026 | $17.56 | $17.50 (-0.34%) | $17.81 | $17.35 | 319.57 K | $2.14 B |
| 04/06/2026 | $17.50 | $17.64 (0.8%) | $17.80 | $17.16 | 322.30 K | $2.16 B |
| 04/02/2026 | $17.58 | $17.60 (0.11%) | $17.74 | $17.35 | 242.81 K | $2.16 B |
| 04/01/2026 | $17.85 | $17.50 (-1.96%) | $17.85 | $17.44 | 282.65 K | $2.14 B |
| 03/31/2026 | $17.58 | $17.83 (1.42%) | $18.12 | $17.46 | 302.20 K | $2.18 B |
| 03/30/2026 | $18.02 | $17.75 (-1.5%) | $18.02 | $17.59 | 606.09 K | $2.17 B |
| 03/27/2026 | $18.34 | $17.78 (-3.05%) | $18.34 | $17.78 | 223.34 K | $2.18 B |
| 03/26/2026 | $18.22 | $18.29 (0.38%) | $18.34 | $17.93 | 351.21 K | $2.24 B |
| 03/25/2026 | $18.01 | $18.00 (-0.06%) | $18.23 | $17.91 | 113.62 K | $2.20 B |
| 03/24/2026 | $17.87 | $17.93 (0.34%) | $18.30 | $17.83 | 280.60 K | $2.20 B |
| 03/23/2026 | $17.58 | $17.70 (0.68%) | $17.75 | $17.19 | 250.40 K | $2.17 B |
| 03/20/2026 | $17.55 | $17.62 (0.4%) | $17.82 | $17.44 | 610.54 K | $2.16 B |
| 03/19/2026 | $17.38 | $17.54 (0.92%) | $17.76 | $17.21 | 257.92 K | $2.15 B |
| 03/18/2026 | $17.73 | $17.55 (-1.02%) | $17.86 | $17.50 | 479.00 K | $2.15 B |
| 03/17/2026 | $17.70 | $17.68 (-0.11%) | $17.93 | $17.63 | 219.90 K | $2.17 B |
| 03/16/2026 | $17.76 | $17.61 (-0.84%) | $17.94 | $17.51 | 227.00 K | $2.16 B |
| 03/13/2026 | $17.92 | $17.75 (-0.95%) | $17.98 | $17.60 | 264.00 K | $2.17 B |
| 03/12/2026 | $17.97 | $17.85 (-0.67%) | $18.14 | $17.75 | 364.50 K | $2.19 B |
| 03/11/2026 | $18.00 | $17.87 (-0.72%) | $18.21 | $17.61 | 249.66 K | $2.19 B |
| 03/10/2026 | $18.02 | $17.91 (-0.61%) | $18.35 | $17.84 | 153.80 K | $2.19 B |
| 03/09/2026 | $17.98 | $17.95 (-0.17%) | $18.32 | $17.69 | 156.80 K | $2.20 B |
| 03/06/2026 | $18.47 | $18.09 (-2.06%) | $18.56 | $17.95 | 152.00 K | $2.22 B |
| 03/05/2026 | $18.26 | $18.49 (1.26%) | $18.64 | $18.06 | 521.94 K | $2.26 B |
| 03/04/2026 | $18.01 | $18.42 (2.28%) | $18.42 | $17.90 | 142.83 K | $2.26 B |
| 03/03/2026 | $18.32 | $18.20 (-0.66%) | $18.38 | $17.79 | 256.70 K | $2.23 B |
| 03/02/2026 | $18.48 | $18.15 (-1.79%) | $18.48 | $17.99 | 272.11 K | $2.22 B |
| 02/27/2026 | $17.90 | $18.06 (0.89%) | $18.08 | $17.75 | 162.12 K | $2.21 B |
| 02/26/2026 | $17.41 | $17.84 (2.47%) | $17.89 | $17.41 | 162.30 K | $2.18 B |
| 02/25/2026 | $17.89 | $17.51 (-2.12%) | $17.89 | $17.42 | 162.64 K | $2.14 B |
| 02/24/2026 | $18.16 | $17.70 (-2.53%) | $18.16 | $17.56 | 273.60 K | $2.17 B |
| 02/23/2026 | $17.72 | $18.04 (1.81%) | $18.14 | $17.63 | 285.80 K | $2.21 B |
| 02/20/2026 | $17.69 | $17.64 (-0.28%) | $17.82 | $17.52 | 136.40 K | $2.16 B |
| 02/19/2026 | $17.63 | $17.65 (0.11%) | $17.95 | $17.53 | 203.53 K | $2.16 B |
| 02/18/2026 | $17.62 | $17.67 (0.28%) | $17.81 | $17.46 | 241.42 K | $2.16 B |
| 02/17/2026 | $17.50 | $17.66 (0.91%) | $17.74 | $17.19 | 389.40 K | $2.16 B |
| 02/13/2026 | $17.15 | $17.54 (2.27%) | $17.87 | $17.15 | 476.60 K | $2.15 B |
| 02/12/2026 | $17.20 | $17.09 (-0.64%) | $17.26 | $16.52 | 605.80 K | $2.09 B |
| 02/11/2026 | $17.57 | $17.38 (-1.08%) | $17.75 | $17.32 | 186.80 K | $2.13 B |
| 02/10/2026 | $17.24 | $17.38 (0.81%) | $17.55 | $17.07 | 273.62 K | $2.13 B |
| 02/09/2026 | $17.01 | $17.28 (1.59%) | $17.67 | $17.00 | 234.70 K | $2.12 B |
| 02/06/2026 | $17.55 | $17.19 (-2.05%) | $17.66 | $17.08 | 144.93 K | $2.11 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.
