15.58
price down icon1.83%   -0.29
 
loading

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 June 04, 2025, is $15.58.
  • 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 503.88% to $15.58 now.
  • The 52-week high stock price for GEL is $16.79, representing a 7.77% increase from the current share price, occurred on May 27, 2025.
  • The 52-week low stock price for GEL is $9.86, indicating a -36.71% 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:
Date High Low High - Low Volume % Change
Jun 04, 2025 $16.04 $15.56 $0.4799 232,018.0 -1.83%
Jun 03, 2025 $16.02 $15.34 $0.68 372,978.0 +0.06%
Jun 02, 2025 $15.96 $15.68 $0.28 337,823.0 +0.57%
May 30, 2025 $15.92 $15.67 $0.2533 337,032.0 -0.06%
May 29, 2025 $16.55 $15.76 $0.7866 611,364.0 -3.01%
May 28, 2025 $16.79 $15.84 $0.95 671,507.0 -2.87%
May 27, 2025 $16.79 $16.16 $0.63 663,320.0 +3.20%
May 23, 2025 $16.29 $15.44 $0.85 512,617.0 +3.64%
May 22, 2025 $15.74 $15.17 $0.57 430,414.0 +2.02%
May 21, 2025 $15.57 $15.10 $0.47 320,785.0 -0.97%
May 20, 2025 $15.58 $15.18 $0.40 318,116.0 +2.11%
May 19, 2025 $15.28 $15.04 $0.24 167,294.0 -1.04%
May 16, 2025 $15.47 $15.11 $0.36 211,416.0 +0.26%
May 15, 2025 $15.50 $14.73 $0.77 393,571.0 +0.99%
May 14, 2025 $15.36 $14.85 $0.51 204,501.0 -0.79%
May 13, 2025 $15.37 $14.89 $0.48 312,429.0 +1.87%
May 12, 2025 $15.03 $14.38 $0.65 371,829.0 +1.49%
May 09, 2025 $14.84 $14.03 $0.81 668,558.0 +5.88%
May 08, 2025 $14.38 $13.21 $1.17 1,529,519.0 -2.86%
May 07, 2025 $14.50 $13.91 $0.5925 672,353.0 +2.79%
May 06, 2025 $13.98 $13.48 $0.50 492,854.0 +1.23%

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
Jun, 2025 $16.04 $15.34 $0.6999 1,174,837.0 -1.20%
May, 2025 $16.79 $13.21 $3.58 9,656,202.0 +14.77%
Apr, 2025 $16.01 $11.87 $4.14 9,042,586.0 -12.43%
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%
$160.68
price down icon 2.58%
oil_gas_midstream OKE
$80.52
price down icon 3.27%
$51.03
price down icon 1.49%
oil_gas_midstream TRP
$51.35
price up icon 0.08%
oil_gas_midstream LNG
$240.89
price down icon 1.41%
oil_gas_midstream ET
$17.53
price down icon 2.07%
Cap:     |  Volume (24h):