5 DAY PERFORMANCE
+26.73%
1 MONTH PERFORMANCE
+11.06%
3 MONTH PERFORMANCE
+1.99%
6 MONTH PERFORMANCE
+14.82%
YEAR-TO-DATE PERFORMANCE
+15.19%
1 YEAR PERFORMANCE
+8.06%
Genesis Energy L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.50 | $14.21 (-2%) | $14.50 | $14.04 | 378.00 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 |
| 05/06/2026 | $16.68 | $16.42 (-1.56%) | $16.87 | $16.26 | 272.20 K | $2.01 B |
| 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 |
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.
