5 DAY PERFORMANCE
+17.30%
1 MONTH PERFORMANCE
+10.93%
3 MONTH PERFORMANCE
+24.19%
6 MONTH PERFORMANCE
+1.99%
YEAR-TO-DATE PERFORMANCE
+15.19%
1 YEAR PERFORMANCE
+8.65%
Genesis Energy L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $15.20 | $14.65 (-3.62%) | $15.26 | $14.47 | 883.10 K | $1.79 B |
| 09/17/2026 | $15.32 | $15.18 (-0.91%) | $15.57 | $15.16 | 203.10 K | $1.86 B |
| 09/16/2026 | $15.30 | $15.32 (0.13%) | $15.55 | $15.10 | 167.13 K | $1.88 B |
| 09/15/2026 | $15.39 | $15.33 (-0.39%) | $15.51 | $15.31 | 178.71 K | $1.88 B |
| 09/14/2026 | $15.64 | $15.43 (-1.34%) | $15.77 | $15.35 | 464.43 K | $1.89 B |
| 09/11/2026 | $15.70 | $15.59 (-0.7%) | $15.84 | $15.45 | 167.13 K | $1.91 B |
| 09/10/2026 | $15.80 | $15.86 (0.38%) | $15.99 | $15.62 | 516.53 K | $1.94 B |
| 09/09/2026 | $16.00 | $15.68 (-2%) | $16.29 | $15.65 | 460.10 K | $1.92 B |
| 09/08/2026 | $15.79 | $15.80 (0.06%) | $16.06 | $15.78 | 278.70 K | $1.93 B |
| 09/04/2026 | $16.17 | $15.85 (-1.98%) | $16.22 | $15.80 | 358.00 K | $1.94 B |
| 09/03/2026 | $16.29 | $16.18 (-0.68%) | $16.46 | $16.14 | 205.90 K | $1.98 B |
| 09/02/2026 | $16.63 | $16.25 (-2.29%) | $16.67 | $16.20 | 364.94 K | $1.99 B |
| 09/01/2026 | $16.45 | $16.57 (0.73%) | $16.61 | $16.13 | 201.60 K | $2.03 B |
| 08/31/2026 | $16.12 | $16.32 (1.24%) | $16.47 | $16.10 | 147.43 K | $2.00 B |
| 08/28/2026 | $16.50 | $16.06 (-2.67%) | $16.50 | $16.02 | 154.82 K | $1.97 B |
| 08/27/2026 | $16.29 | $16.40 (0.68%) | $16.45 | $15.97 | 86.84 K | $2.01 B |
| 08/26/2026 | $16.15 | $16.44 (1.8%) | $16.44 | $16.15 | 193.10 K | $2.01 B |
| 08/25/2026 | $16.13 | $16.10 (-0.19%) | $16.19 | $16.01 | 162.50 K | $1.97 B |
| 08/24/2026 | $16.20 | $16.15 (-0.31%) | $16.21 | $16.04 | 84.40 K | $1.98 B |
| 08/21/2026 | $16.04 | $16.20 (1%) | $16.28 | $15.91 | 144.45 K | $1.98 B |
| 08/20/2026 | $16.11 | $16.04 (-0.43%) | $16.19 | $16.00 | 146.80 K | $1.96 B |
| 08/19/2026 | $16.13 | $16.10 (-0.19%) | $16.20 | $15.82 | 216.40 K | $1.97 B |
| 08/18/2026 | $16.15 | $16.00 (-0.93%) | $16.16 | $15.83 | 239.91 K | $1.96 B |
| 08/17/2026 | $15.96 | $16.00 (0.25%) | $16.04 | $15.62 | 139.61 K | $1.96 B |
| 08/14/2026 | $15.81 | $15.82 (0.06%) | $15.96 | $15.72 | 408.25 K | $1.94 B |
| 08/13/2026 | $15.87 | $15.71 (-1.01%) | $15.94 | $15.64 | 225.00 K | $1.92 B |
| 08/12/2026 | $15.36 | $15.87 (3.32%) | $15.88 | $15.36 | 202.20 K | $1.94 B |
| 08/11/2026 | $15.45 | $15.49 (0.26%) | $15.96 | $15.35 | 271.65 K | $1.90 B |
| 08/10/2026 | $15.27 | $15.55 (1.83%) | $15.58 | $15.14 | 737.91 K | $1.90 B |
| 08/07/2026 | $15.24 | $15.08 (-1.05%) | $15.43 | $14.92 | 228.34 K | $1.85 B |
| 08/06/2026 | $15.70 | $15.18 (-3.31%) | $15.85 | $15.14 | 304.80 K | $1.86 B |
| 08/05/2026 | $14.99 | $14.86 (-0.87%) | $15.21 | $14.72 | 235.32 K | $1.82 B |
| 08/04/2026 | $15.28 | $15.08 (-1.31%) | $15.31 | $14.95 | 217.14 K | $1.85 B |
| 08/03/2026 | $15.36 | $15.44 (0.52%) | $15.49 | $15.00 | 250.10 K | $1.89 B |
| 07/31/2026 | $15.16 | $15.31 (0.99%) | $15.33 | $14.93 | 300.72 K | $1.87 B |
| 07/30/2026 | $14.90 | $15.28 (2.55%) | $15.40 | $14.74 | 183.86 K | $1.87 B |
| 07/29/2026 | $15.00 | $14.90 (-0.67%) | $15.30 | $14.80 | 146.43 K | $1.82 B |
| 07/28/2026 | $14.82 | $14.75 (-0.47%) | $15.17 | $14.69 | 66.40 K | $1.81 B |
| 07/27/2026 | $14.90 | $14.82 (-0.54%) | $15.24 | $14.72 | 383.00 K | $1.81 B |
| 07/24/2026 | $15.16 | $15.02 (-0.92%) | $15.45 | $15.01 | 148.23 K | $1.84 B |
| 07/23/2026 | $15.04 | $15.10 (0.4%) | $15.28 | $14.75 | 190.40 K | $1.85 B |
| 07/22/2026 | $14.90 | $14.95 (0.34%) | $14.97 | $14.72 | 138.01 K | $1.83 B |
| 07/21/2026 | $14.65 | $14.70 (0.34%) | $14.78 | $14.57 | 119.31 K | $1.80 B |
| 07/20/2026 | $14.66 | $14.69 (0.2%) | $14.97 | $14.59 | 153.22 K | $1.80 B |
| 07/17/2026 | $14.90 | $14.64 (-1.74%) | $15.12 | $14.55 | 171.20 K | $1.79 B |
| 07/16/2026 | $14.39 | $14.93 (3.75%) | $15.06 | $14.39 | 180.11 K | $1.83 B |
| 07/15/2026 | $14.58 | $14.43 (-1.03%) | $14.79 | $14.36 | 161.81 K | $1.77 B |
| 07/14/2026 | $14.61 | $14.58 (-0.21%) | $14.86 | $14.56 | 229.70 K | $1.79 B |
| 07/13/2026 | $14.56 | $14.66 (0.69%) | $14.76 | $14.50 | 184.30 K | $1.80 B |
| 07/10/2026 | $14.99 | $14.56 (-2.87%) | $14.99 | $14.48 | 77.31 K | $1.78 B |
| 07/09/2026 | $14.94 | $14.93 (-0.07%) | $15.03 | $14.78 | 122.30 K | $1.83 B |
| 07/08/2026 | $14.95 | $14.97 (0.13%) | $15.05 | $14.72 | 358.72 K | $1.83 B |
| 07/07/2026 | $14.29 | $14.95 (4.62%) | $15.11 | $14.29 | 202.43 K | $1.83 B |
| 07/06/2026 | $14.25 | $14.20 (-0.35%) | $14.44 | $14.10 | 179.10 K | $1.74 B |
| 07/02/2026 | $14.17 | $14.20 (0.21%) | $14.40 | $14.07 | 118.42 K | $1.74 B |
| 07/01/2026 | $14.16 | $14.07 (-0.64%) | $14.42 | $13.96 | 150.85 K | $1.72 B |
| 06/30/2026 | $14.00 | $14.17 (1.21%) | $14.32 | $14.00 | 219.05 K | $1.74 B |
| 06/29/2026 | $14.10 | $14.06 (-0.28%) | $14.20 | $13.90 | 276.00 K | $1.72 B |
| 06/26/2026 | $14.08 | $14.11 (0.21%) | $14.22 | $13.92 | 194.90 K | $1.73 B |
| 06/25/2026 | $13.75 | $14.02 (1.96%) | $14.62 | $13.75 | 262.51 K | $1.72 B |
| 06/24/2026 | $14.13 | $13.87 (-1.84%) | $14.25 | $13.82 | 543.73 K | $1.70 B |
| 06/23/2026 | $14.16 | $14.26 (0.71%) | $14.44 | $14.16 | 160.65 K | $1.75 B |
| 06/22/2026 | $14.50 | $14.21 (-2%) | $14.50 | $14.04 | 378.40 K | $1.74 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.
