5 DAY PERFORMANCE
+17.37%
1 MONTH PERFORMANCE
+20.20%
3 MONTH PERFORMANCE
+9.04%
6 MONTH PERFORMANCE
+4.54%
YEAR-TO-DATE PERFORMANCE
+15.19%
1 YEAR PERFORMANCE
+5.09%
Genesis Energy L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $15.70 | $15.18 (-3.31%) | $15.70 | $15.17 | 282.46 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 |
| 06/18/2026 | $14.06 | $14.47 (2.92%) | $14.92 | $13.80 | 3.04 M | $1.77 B |
| 06/17/2026 | $14.35 | $14.18 (-1.18%) | $14.59 | $13.92 | 594.40 K | $1.74 B |
| 06/16/2026 | $14.16 | $14.44 (1.98%) | $14.49 | $14.12 | 349.23 K | $1.77 B |
| 06/15/2026 | $15.05 | $14.44 (-4.05%) | $15.05 | $14.35 | 1.08 M | $1.77 B |
| 06/12/2026 | $15.65 | $15.13 (-3.32%) | $15.65 | $14.80 | 727.00 K | $1.85 B |
| 06/11/2026 | $15.70 | $15.66 (-0.25%) | $15.88 | $15.47 | 114.90 K | $1.92 B |
| 06/10/2026 | $15.50 | $15.55 (0.32%) | $15.83 | $15.47 | 120.20 K | $1.90 B |
| 06/09/2026 | $15.42 | $15.29 (-0.84%) | $15.58 | $15.28 | 202.31 K | $1.87 B |
| 06/08/2026 | $15.78 | $15.47 (-1.96%) | $15.94 | $15.30 | 97.00 K | $1.89 B |
| 06/05/2026 | $15.76 | $15.63 (-0.82%) | $15.76 | $15.40 | 132.50 K | $1.91 B |
| 06/04/2026 | $15.22 | $15.66 (2.89%) | $15.97 | $15.22 | 331.93 K | $1.92 B |
| 06/03/2026 | $15.55 | $15.19 (-2.32%) | $15.85 | $15.19 | 195.50 K | $1.86 B |
| 06/02/2026 | $15.06 | $15.55 (3.25%) | $15.62 | $15.06 | 291.33 K | $1.90 B |
| 06/01/2026 | $15.15 | $15.17 (0.13%) | $15.48 | $15.09 | 199.30 K | $1.86 B |
| 05/29/2026 | $15.22 | $15.03 (-1.25%) | $15.29 | $14.92 | 315.56 K | $1.84 B |
| 05/28/2026 | $15.26 | $15.37 (0.72%) | $15.47 | $15.19 | 227.30 K | $1.88 B |
| 05/27/2026 | $15.40 | $15.20 (-1.3%) | $15.42 | $15.17 | 356.53 K | $1.86 B |
| 05/26/2026 | $16.06 | $15.33 (-4.55%) | $16.26 | $15.26 | 318.14 K | $1.88 B |
| 05/22/2026 | $16.51 | $16.18 (-2%) | $16.51 | $16.16 | 127.33 K | $1.98 B |
| 05/21/2026 | $16.37 | $16.40 (0.18%) | $16.49 | $16.14 | 159.62 K | $2.01 B |
| 05/20/2026 | $16.30 | $16.35 (0.31%) | $16.55 | $16.16 | 212.12 K | $2.00 B |
| 05/19/2026 | $16.13 | $16.40 (1.67%) | $16.42 | $16.00 | 191.14 K | $2.01 B |
| 05/18/2026 | $16.22 | $16.24 (0.12%) | $16.38 | $16.00 | 290.91 K | $1.99 B |
| 05/15/2026 | $15.96 | $16.09 (0.81%) | $16.31 | $15.78 | 313.90 K | $1.97 B |
| 05/14/2026 | $15.83 | $16.10 (1.71%) | $16.30 | $15.64 | 286.55 K | $1.97 B |
| 05/13/2026 | $15.90 | $15.74 (-1.01%) | $15.91 | $15.55 | 254.71 K | $1.93 B |
| 05/12/2026 | $15.81 | $15.80 (-0.06%) | $16.04 | $15.65 | 520.64 K | $1.93 B |
| 05/11/2026 | $16.43 | $15.79 (-3.9%) | $16.48 | $15.74 | 423.80 K | $1.93 B |
| 05/08/2026 | $16.33 | $16.37 (0.24%) | $16.40 | $16.01 | 416.23 K | $2.00 B |
| 05/07/2026 | $16.30 | $16.48 (1.1%) | $16.48 | $15.75 | 433.40 K | $2.02 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.
