Get the Stockscreener App
14.82
7.14%
-1.14
Genesis Energy L P Stock (GEL) Price History
The historical daily chart and data for Genesis Energy L P stock (GEL), show that the latest closing stock price as of April 03, 2025, is $14.82.
- Genesis Energy L P all-time high stock price is $57.47, occurred on June 05, 2014.
- The lowest Genesis Energy L P stock price recorded was $2.58 on March 18, 2020. Since then, Genesis Energy L P's stock price has risen over 474.42% to $14.82 now.
- The 52-week high stock price for GEL is $16.44, representing a 10.93% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for GEL is $9.86, indicating a -33.47% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Genesis Energy L P (GEL) stock in the beginning of 2024 was $11.34. The stock closed the year at $10.21, a loss of over -9.96% for the year.
The table below shows more information about GEL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $15.51 | $14.72 | $0.79 | 834,866.0 | -7.14% |
| Apr 02, 2025 | $16.01 | $15.58 | $0.426 | 280,062.0 | +0.95% |
| Apr 01, 2025 | $15.82 | $15.38 | $0.44 | 268,684.0 | +0.76% |
| Mar 31, 2025 | $15.79 | $15.43 | $0.365 | 391,971.0 | -0.13% |
| Mar 28, 2025 | $15.97 | $15.26 | $0.71 | 296,953.0 | -0.32% |
| Mar 27, 2025 | $16.04 | $15.63 | $0.41 | 363,393.0 | -0.76% |
| Mar 26, 2025 | $16.44 | $15.81 | $0.625 | 386,145.0 | -0.94% |
| Mar 25, 2025 | $16.35 | $15.81 | $0.5401 | 1,239,578.0 | +2.10% |
| Mar 24, 2025 | $15.87 | $15.41 | $0.46 | 743,739.0 | +1.55% |
| Mar 21, 2025 | $15.48 | $14.89 | $0.59 | 3,235,193.0 | +2.72% |
| Mar 20, 2025 | $15.27 | $14.67 | $0.60 | 829,397.0 | +1.55% |
| Mar 19, 2025 | $15.10 | $14.67 | $0.43 | 737,718.0 | -1.07% |
| Mar 18, 2025 | $15.18 | $14.09 | $1.09 | 1,241,083.0 | +4.32% |
| Mar 17, 2025 | $14.51 | $13.56 | $0.95 | 1,073,975.0 | +8.38% |
| Mar 14, 2025 | $13.39 | $13.03 | $0.36 | 728,087.0 | +1.84% |
| Mar 13, 2025 | $13.25 | $12.84 | $0.41 | 633,769.0 | +0.08% |
| Mar 12, 2025 | $13.30 | $12.99 | $0.31 | 584,400.0 | -0.69% |
| Mar 11, 2025 | $13.34 | $12.84 | $0.50 | 695,114.0 | -1.28% |
| Mar 10, 2025 | $13.54 | $13.01 | $0.53 | 733,075.0 | +0.84% |
| Mar 07, 2025 | $13.40 | $12.75 | $0.65 | 546,440.0 | +2.10% |
| Mar 06, 2025 | $13.31 | $12.72 | $0.59 | 738,701.0 | +0.00% |
| Mar 05, 2025 | $13.21 | $12.67 | $0.54 | 493,878.0 | -1.45% |
Genesis Energy L P Stock (GEL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genesis Energy L P stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GEL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genesis Energy L P stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genesis Energy L P Stock (GEL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $16.01 | $14.72 | $1.29 | 2,218,478.0 | -5.54% |
| Mar, 2025 | $16.44 | $12.67 | $3.77 | 18,302,863.0 | +22.20% |
| Feb, 2025 | $12.84 | $10.29 | $2.55 | 11,025,619.0 | +22.05% |
| Jan, 2025 | $11.09 | $10.15 | $0.935 | 13,084,473.0 | +4.06% |
Genesis Energy L P Stock (GEL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.00 | $9.86 | $2.14 | 9,689,045.0 | -16.28% |
| Nov, 2024 | $12.00 | $10.71 | $1.29 | 10,497,886.0 | +5.92% |
| Oct, 2024 | $13.84 | $11.12 | $2.72 | 8,300,531.0 | -15.41% |
| Sep, 2024 | $13.82 | $12.75 | $1.07 | 6,101,157.0 | -3.54% |
| Aug, 2024 | $14.09 | $12.40 | $1.69 | 9,666,716.0 | -0.57% |
| Jul, 2024 | $15.17 | $13.83 | $1.34 | 4,388,971.0 | -2.59% |
| Jun, 2024 | $14.40 | $12.15 | $2.25 | 7,581,160.0 | +14.30% |
| May, 2024 | $13.42 | $11.60 | $1.82 | 9,452,897.0 | +5.83% |
| Apr, 2024 | $12.60 | $10.94 | $1.66 | 8,531,012.0 | +6.38% |
| Mar, 2024 | $11.94 | $10.14 | $1.80 | 7,262,016.0 | -3.47% |
| Feb, 2024 | $11.93 | $10.01 | $1.92 | 8,421,940.0 | -0.09% |
| Jan, 2024 | $12.49 | $11.34 | $1.15 | 5,428,576.0 | -0.43% |
Genesis Energy L P Stock (GEL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.78 | $11.07 | $1.71 | 11,524,727.0 | -7.80% |
| Nov, 2023 | $12.56 | $10.93 | $1.63 | 11,089,328.0 | +13.36% |
| Oct, 2023 | $11.63 | $9.77 | $1.86 | 8,740,629.0 | +7.36% |
| Sep, 2023 | $11.29 | $9.95 | $1.34 | 16,707,380.0 | +4.35% |
| Aug, 2023 | $9.99 | $8.05 | $1.94 | 17,350,491.0 | +1.02% |
| Jul, 2023 | $10.08 | $9.24 | $0.84 | 6,047,411.0 | +2.51% |
| Jun, 2023 | $10.41 | $9.12 | $1.29 | 12,882,034.0 | -1.04% |
| May, 2023 | $11.20 | $9.57 | $1.62 | 8,317,867.0 | -13.53% |
| Apr, 2023 | $11.71 | $10.31 | $1.40 | 4,989,585.0 | -0.89% |
| Mar, 2023 | $12.15 | $10.22 | $1.93 | 8,702,581.0 | -2.68% |
| Feb, 2023 | $11.94 | $10.61 | $1.33 | 7,016,198.0 | +2.48% |
| Jan, 2023 | $11.94 | $9.53 | $2.41 | 6,179,949.0 | +10.58% |
12.15%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):