Get the Stockscreener App
16.36
2.25%
0.36
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 October 31, 2025, is $16.36.
- 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 534.11% to $16.36 now.
- The 52-week high stock price for GEL is $17.77, representing a 8.62% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for GEL is $9.86, indicating a -39.73% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $16.45 | $15.71 | $0.74 | 370,734.0 | +2.25% |
| Oct 30, 2025 | $16.07 | $15.67 | $0.405 | 311,268.0 | +0.13% |
| Oct 29, 2025 | $16.26 | $15.79 | $0.47 | 287,805.0 | -1.24% |
| Oct 28, 2025 | $16.23 | $15.49 | $0.74 | 272,590.0 | +3.59% |
| Oct 27, 2025 | $15.87 | $15.36 | $0.51 | 241,727.0 | -1.14% |
| Oct 24, 2025 | $16.10 | $15.66 | $0.435 | 149,080.0 | -0.44% |
| Oct 23, 2025 | $15.98 | $15.46 | $0.515 | 160,922.0 | +1.41% |
| Oct 22, 2025 | $15.69 | $15.10 | $0.585 | 205,378.0 | +1.76% |
| Oct 21, 2025 | $15.58 | $15.09 | $0.49 | 180,071.0 | -0.77% |
| Oct 20, 2025 | $15.54 | $15.12 | $0.42 | 142,929.0 | +2.65% |
| Oct 17, 2025 | $15.20 | $14.95 | $0.2523 | 210,318.0 | +0.60% |
| Oct 16, 2025 | $15.49 | $14.85 | $0.645 | 202,798.0 | -3.29% |
| Oct 15, 2025 | $15.64 | $15.21 | $0.435 | 201,073.0 | +1.24% |
| Oct 14, 2025 | $15.51 | $15.25 | $0.261 | 205,222.0 | -1.48% |
| Oct 13, 2025 | $15.70 | $15.07 | $0.625 | 293,971.0 | +4.22% |
| Oct 10, 2025 | $15.59 | $14.55 | $1.04 | 239,205.0 | -3.11% |
| Oct 09, 2025 | $16.14 | $15.34 | $0.8023 | 295,586.0 | -3.26% |
| Oct 08, 2025 | $16.04 | $15.77 | $0.265 | 155,342.0 | +0.63% |
| Oct 07, 2025 | $16.19 | $15.59 | $0.60 | 332,594.0 | -1.55% |
| Oct 06, 2025 | $16.35 | $16.08 | $0.2735 | 117,783.0 | -0.80% |
| Oct 03, 2025 | $16.54 | $16.11 | $0.4299 | 248,336.0 | +0.06% |
| Oct 02, 2025 | $16.55 | $16.09 | $0.465 | 248,688.0 | -2.00% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $16.80 | $14.55 | $2.25 | 5,600,293.0 | -2.09% |
| Sep, 2025 | $17.04 | $15.86 | $1.18 | 7,395,671.0 | -1.65% |
| Aug, 2025 | $17.52 | $16.36 | $1.16 | 9,315,807.0 | -2.13% |
| Jul, 2025 | $17.77 | $15.68 | $2.09 | 9,355,432.0 | +0.75% |
| Jun, 2025 | $17.43 | $15.34 | $2.09 | 12,884,837.0 | +9.26% |
| 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% |
1.66%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):