5 DAY PERFORMANCE
+6.11%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
-2.26%
6 MONTH PERFORMANCE
-0.95%
YEAR-TO-DATE PERFORMANCE
+60.58%
1 YEAR PERFORMANCE
+47.06%
Genesis Energy, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.08 | $16.11 (0.19%) | $16.38 | $15.86 | 254.33 K | $1.97 B |
| 12/04/2025 | $15.94 | $16.21 (1.69%) | $16.34 | $15.87 | 159.85 K | $1.99 B |
| 12/03/2025 | $15.27 | $15.88 (3.99%) | $16.10 | $15.27 | 260.80 K | $1.94 B |
| 12/02/2025 | $15.62 | $15.30 (-2.05%) | $15.62 | $15.21 | 191.50 K | $1.87 B |
| 12/01/2025 | $15.45 | $15.55 (0.65%) | $15.82 | $15.45 | 174.43 K | $1.90 B |
| 11/28/2025 | $15.40 | $15.59 (1.23%) | $15.69 | $15.25 | 544.70 K | $1.91 B |
| 11/26/2025 | $15.69 | $15.41 (-1.78%) | $16.03 | $15.28 | 266.10 K | $1.89 B |
| 11/25/2025 | $15.31 | $15.75 (2.87%) | $15.82 | $15.09 | 231.94 K | $1.93 B |
| 11/24/2025 | $15.00 | $15.09 (0.6%) | $15.12 | $14.79 | 192.40 K | $1.85 B |
| 11/21/2025 | $15.18 | $14.92 (-1.71%) | $15.22 | $14.87 | 147.00 K | $1.83 B |
| 11/20/2025 | $15.48 | $15.11 (-2.39%) | $15.69 | $14.95 | 228.24 K | $1.85 B |
| 11/19/2025 | $15.33 | $15.29 (-0.26%) | $15.47 | $15.20 | 180.84 K | $1.87 B |
| 11/18/2025 | $15.51 | $15.45 (-0.39%) | $15.55 | $15.22 | 161.00 K | $1.89 B |
| 11/17/2025 | $16.12 | $15.54 (-3.6%) | $16.15 | $15.54 | 130.32 K | $1.90 B |
| 11/14/2025 | $15.82 | $16.02 (1.26%) | $16.20 | $15.39 | 187.34 K | $1.96 B |
| 11/13/2025 | $15.20 | $15.81 (4.01%) | $15.91 | $14.93 | 352.11 K | $1.94 B |
| 11/12/2025 | $15.44 | $15.37 (-0.45%) | $15.64 | $15.25 | 373.23 K | $1.88 B |
| 11/11/2025 | $16.09 | $15.57 (-3.23%) | $16.40 | $15.53 | 1.97 M | $1.91 B |
| 11/10/2025 | $16.34 | $16.11 (-1.41%) | $16.34 | $16.06 | 1.27 M | $1.97 B |
| 11/07/2025 | $16.25 | $16.13 (-0.74%) | $16.37 | $15.98 | 335.14 K | $1.98 B |
| 11/06/2025 | $16.09 | $16.22 (0.81%) | $16.27 | $15.92 | 390.70 K | $1.99 B |
| 11/05/2025 | $15.72 | $16.00 (1.78%) | $16.10 | $15.69 | 282.20 K | $1.96 B |
| 11/04/2025 | $15.90 | $15.67 (-1.45%) | $16.02 | $15.51 | 324.40 K | $1.92 B |
| 11/03/2025 | $16.44 | $16.06 (-2.31%) | $16.44 | $15.81 | 476.50 K | $1.97 B |
| 10/31/2025 | $16.01 | $16.36 (2.19%) | $16.45 | $15.71 | 370.84 K | $2.00 B |
| 10/30/2025 | $15.67 | $16.00 (2.11%) | $16.08 | $15.67 | 311.30 K | $1.96 B |
| 10/29/2025 | $16.05 | $15.98 (-0.44%) | $16.26 | $15.79 | 287.90 K | $1.96 B |
| 10/28/2025 | $15.57 | $16.18 (3.92%) | $16.23 | $15.49 | 273.60 K | $1.98 B |
| 10/27/2025 | $15.80 | $15.62 (-1.14%) | $15.87 | $15.36 | 241.73 K | $1.91 B |
| 10/24/2025 | $15.94 | $15.80 (-0.88%) | $16.10 | $15.67 | 149.10 K | $1.93 B |
| 10/23/2025 | $15.70 | $15.87 (1.08%) | $15.98 | $15.47 | 160.92 K | $1.94 B |
| 10/22/2025 | $15.44 | $15.65 (1.36%) | $15.69 | $15.10 | 205.40 K | $1.92 B |
| 10/21/2025 | $15.44 | $15.38 (-0.39%) | $15.58 | $15.09 | 180.10 K | $1.88 B |
| 10/20/2025 | $15.22 | $15.50 (1.84%) | $15.54 | $15.12 | 143.03 K | $1.90 B |
| 10/17/2025 | $15.09 | $15.10 (0.07%) | $15.20 | $14.95 | 210.32 K | $1.85 B |
| 10/16/2025 | $15.49 | $15.01 (-3.1%) | $15.49 | $14.85 | 202.82 K | $1.84 B |
| 10/15/2025 | $15.42 | $15.52 (0.65%) | $15.65 | $15.21 | 201.10 K | $1.90 B |
| 10/14/2025 | $15.43 | $15.33 (-0.65%) | $15.51 | $15.25 | 205.23 K | $1.88 B |
| 10/13/2025 | $15.20 | $15.56 (2.37%) | $15.70 | $15.08 | 294.00 K | $1.91 B |
| 10/10/2025 | $15.10 | $14.93 (-1.13%) | $15.59 | $14.55 | 239.21 K | $1.83 B |
| 10/09/2025 | $15.89 | $15.41 (-3.02%) | $16.14 | $15.34 | 295.60 K | $1.89 B |
| 10/08/2025 | $15.97 | $15.93 (-0.25%) | $16.04 | $15.77 | 155.34 K | $1.95 B |
| 10/07/2025 | $16.13 | $15.83 (-1.86%) | $16.19 | $15.59 | 332.60 K | $1.94 B |
| 10/06/2025 | $16.26 | $16.08 (-1.11%) | $16.35 | $16.08 | 117.80 K | $1.97 B |
| 10/03/2025 | $16.39 | $16.21 (-1.1%) | $16.54 | $16.11 | 248.34 K | $1.99 B |
| 10/02/2025 | $16.53 | $16.20 (-2%) | $16.56 | $16.09 | 248.83 K | $1.98 B |
| 10/01/2025 | $16.56 | $16.53 (-0.18%) | $16.80 | $16.51 | 156.14 K | $2.02 B |
| 09/30/2025 | $16.61 | $16.71 (0.6%) | $16.78 | $16.59 | 316.31 K | $2.05 B |
| 09/29/2025 | $16.50 | $16.62 (0.73%) | $16.67 | $16.36 | 103.10 K | $2.04 B |
| 09/26/2025 | $16.59 | $16.61 (0.12%) | $16.79 | $16.59 | 240.36 K | $2.03 B |
| 09/25/2025 | $16.47 | $16.63 (0.97%) | $16.71 | $16.41 | 108.40 K | $2.04 B |
| 09/24/2025 | $16.35 | $16.56 (1.28%) | $16.71 | $16.26 | 336.64 K | $2.03 B |
| 09/23/2025 | $16.34 | $16.46 (0.73%) | $16.52 | $16.23 | 291.11 K | $2.02 B |
| 09/22/2025 | $16.49 | $16.29 (-1.21%) | $16.54 | $16.12 | 315.20 K | $1.99 B |
| 09/19/2025 | $16.73 | $16.54 (-1.14%) | $16.96 | $16.41 | 377.65 K | $2.03 B |
| 09/18/2025 | $16.44 | $16.79 (2.13%) | $16.97 | $16.39 | 323.60 K | $2.06 B |
| 09/17/2025 | $15.92 | $16.36 (2.76%) | $16.53 | $15.86 | 305.00 K | $2.00 B |
| 09/16/2025 | $16.35 | $16.09 (-1.59%) | $16.35 | $16.03 | 223.81 K | $1.97 B |
| 09/15/2025 | $16.60 | $16.19 (-2.47%) | $16.65 | $16.19 | 543.95 K | $1.98 B |
| 09/12/2025 | $16.45 | $16.54 (0.55%) | $16.64 | $16.43 | 328.40 K | $2.03 B |
| 09/11/2025 | $16.60 | $16.48 (-0.72%) | $16.66 | $16.39 | 265.20 K | $2.02 B |
| 09/10/2025 | $16.69 | $16.58 (-0.66%) | $17.04 | $16.58 | 243.50 K | $2.03 B |
| 09/09/2025 | $16.41 | $16.79 (2.32%) | $16.90 | $16.30 | 1.13 M | $2.06 B |
| 09/08/2025 | $16.86 | $16.43 (-2.55%) | $16.86 | $16.23 | 342.44 K | $2.01 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.
