Genesis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	2.43	2.43	2.39	2.40	2.40	-	117,983
Dec 30, 2025	2.42	2.42	2.40	2.40	2.40	-1.23%	80,812
Dec 29, 2025	2.44	2.44	2.41	2.43	2.43	1.25%	119,582
Dec 24, 2025	2.40	2.43	2.40	2.40	2.40	-	81,189
Dec 23, 2025	2.41	2.44	2.39	2.40	2.40	-0.41%	254,745
Dec 22, 2025	2.41	2.43	2.40	2.41	2.41	-	379,673
Dec 19, 2025	2.40	2.44	2.39	2.41	2.41	0.42%	1,405,907
Dec 18, 2025	2.40	2.40	2.38	2.40	2.40	0.84%	324,509
Dec 17, 2025	2.38	2.40	2.37	2.38	2.38	-	268,004
Dec 16, 2025	2.37	2.40	2.37	2.38	2.38	0.42%	572,627
Dec 15, 2025	2.39	2.40	2.37	2.37	2.37	-0.84%	248,126
Dec 12, 2025	2.39	2.39	2.36	2.39	2.39	0.84%	341,836
Dec 11, 2025	2.38	2.39	2.36	2.37	2.37	0.42%	1,207,515
Dec 10, 2025	2.37	2.38	2.35	2.36	2.36	-0.42%	330,750
Dec 9, 2025	2.39	2.39	2.36	2.37	2.37	-0.42%	1,638,004
Dec 8, 2025	2.39	2.39	2.37	2.38	2.38	0.85%	239,026
Dec 5, 2025	2.39	2.40	2.36	2.36	2.36	-0.84%	934,486
Dec 4, 2025	2.38	2.40	2.38	2.38	2.38	0.42%	755,114
Dec 3, 2025	2.40	2.41	2.37	2.37	2.37	-0.42%	349,264
Dec 2, 2025	2.39	2.43	2.38	2.38	2.38	-0.83%	338,449
Dec 1, 2025	2.43	2.43	2.40	2.40	2.40	-0.83%	331,072
Nov 28, 2025	2.43	2.46	2.42	2.42	2.42	-0.41%	892,960
Nov 27, 2025	2.46	2.46	2.43	2.43	2.43	-1.22%	716,202
Nov 26, 2025	2.47	2.48	2.45	2.46	2.46	0.41%	400,552
Nov 25, 2025	2.48	2.48	2.45	2.45	2.45	-1.21%	558,332
Nov 24, 2025	2.49	2.49	2.46	2.48	2.48	-0.80%	210,723
Nov 21, 2025	2.50	2.50	2.45	2.50	2.50	1.21%	230,965
Nov 20, 2025	2.49	2.50	2.47	2.47	2.47	-0.40%	178,333
Nov 19, 2025	2.52	2.52	2.48	2.48	2.48	-0.80%	216,549
Nov 18, 2025	2.52	2.52	2.49	2.50	2.50	-0.79%	160,466
Nov 17, 2025	2.50	2.53	2.49	2.52	2.52	0.80%	169,430
Nov 14, 2025	2.50	2.53	2.49	2.50	2.50	-	364,059
Nov 13, 2025	2.51	2.52	2.50	2.50	2.50	-0.40%	201,390
Nov 12, 2025	2.49	2.51	2.47	2.51	2.51	1.62%	354,671
Nov 11, 2025	2.49	2.50	2.46	2.47	2.47	-0.40%	283,647
Nov 10, 2025	2.49	2.51	2.48	2.48	2.48	-1.59%	1,036,313
Nov 7, 2025	2.48	2.53	2.48	2.52	2.52	1.20%	411,846
Nov 6, 2025	2.52	2.53	2.49	2.49	2.49	-1.58%	301,564
Nov 5, 2025	2.53	2.53	2.50	2.53	2.53	0.40%	271,831
Nov 4, 2025	2.53	2.54	2.52	2.52	2.52	-0.40%	323,852
Nov 3, 2025	2.52	2.55	2.50	2.53	2.53	0.80%	1,118,212
Oct 31, 2025	2.53	2.56	2.51	2.51	2.51	-1.18%	368,833
Oct 30, 2025	2.53	2.56	2.51	2.54	2.54	-	346,785
Oct 29, 2025	2.52	2.55	2.52	2.54	2.54	1.20%	315,171
Oct 28, 2025	2.54	2.54	2.50	2.51	2.51	-1.18%	272,251
Oct 24, 2025	2.48	2.54	2.48	2.54	2.54	2.42%	378,891
Oct 23, 2025	2.47	2.50	2.46	2.48	2.48	-	1,018,193
Oct 22, 2025	2.48	2.48	2.46	2.48	2.48	0.40%	383,197
Oct 21, 2025	2.48	2.49	2.47	2.47	2.47	-	749,142
Oct 20, 2025	2.49	2.49	2.46	2.47	2.47	-0.40%	293,243