Genesis Energy LP (GEL) Historical Stock Data
16.11 ↓0.10 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEL is up 0.30% a day on average. There have been 16 days where Genesis Energy LP closed green and 14 days where GEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 16.08 | 16.11 | ↑$0.03 (0.19%) | 15.86 | 16.38 | 223.82K |
| 2025-12-04 | 15.94 | 16.21 | ↑$0.27 (1.69%) | 15.87 | 16.34 | 145.04K |
| 2025-12-03 | 15.27 | 15.88 | ↑$0.61 (3.99%) | 15.27 | 16.10 | 260.77K |
| 2025-12-01 | 15.45 | 15.55 | ↑$0.10 (0.65%) | 15.45 | 15.82 | 174.43K |
| 2025-11-28 | 15.40 | 15.59 | ↑$0.19 (1.23%) | 15.31 | 15.69 | 544.69K |
| 2025-11-26 | 15.69 | 15.41 | ↓$0.28 (-1.78%) | 15.28 | 16.03 | 251.64K |
| 2025-11-25 | 15.31 | 15.75 | ↑$0.44 (2.87%) | 15.09 | 15.79 | 193.45K |
| 2025-11-24 | 15.00 | 15.09 | ↑$0.09 (0.60%) | 14.79 | 15.12 | 181.14K |
| 2025-11-21 | 15.18 | 14.92 | ↓$0.26 (-1.71%) | 14.87 | 15.22 | 119.55K |
| 2025-11-20 | 15.48 | 15.11 | ↓$0.37 (-2.37%) | 14.96 | 15.69 | 228.24K |
| 2025-11-19 | 15.33 | 15.29 | ↓$0.04 (-0.26%) | 15.20 | 15.47 | 160.39K |
| 2025-11-18 | 15.51 | 15.45 | ↓$0.06 (-0.39%) | 15.22 | 15.55 | 129.48K |
| 2025-11-17 | 16.12 | 15.54 | ↓$0.58 (-3.60%) | 15.54 | 16.15 | 130.28K |
| 2025-11-14 | 15.82 | 16.02 | ↑$0.20 (1.26%) | 15.39 | 16.20 | 169.48K |
| 2025-11-13 | 15.20 | 15.81 | ↑$0.61 (4.01%) | 14.93 | 15.91 | 272.02K |
| 2025-11-12 | 15.44 | 15.37 | ↓$0.07 (-0.45%) | 15.25 | 15.63 | 250.98K |
| 2025-11-11 | 16.09 | 15.57 | ↓$0.52 (-3.23%) | 15.53 | 16.40 | 267.90K |
| 2025-11-07 | 16.25 | 16.13 | ↓$0.12 (-0.74%) | 15.98 | 16.37 | 297.40K |
| 2025-11-06 | 16.09 | 16.22 | ↑$0.13 (0.81%) | 15.92 | 16.27 | 366.51K |
| 2025-11-05 | 15.72 | 16.00 | ↑$0.28 (1.78%) | 15.69 | 16.10 | 229.70K |
| 2025-11-04 | 15.90 | 15.67 | ↓$0.23 (-1.45%) | 15.51 | 16.02 | 243.34K |
| 2025-11-03 | 16.44 | 16.06 | ↓$0.38 (-2.31%) | 15.81 | 16.44 | 476.50K |
| 2025-10-31 | 16.01 | 16.36 | ↑$0.35 (2.19%) | 15.73 | 16.45 | 327.62K |
| 2025-10-30 | 15.67 | 16.00 | ↑$0.33 (2.11%) | 15.67 | 16.08 | 311.27K |
| 2025-10-29 | 16.05 | 15.98 | ↓$0.07 (-0.44%) | 15.79 | 16.26 | 287.88K |
| 2025-10-28 | 15.57 | 16.18 | ↑$0.61 (3.92%) | 15.49 | 16.23 | 272.59K |
| 2025-10-27 | 15.80 | 15.62 | ↓$0.18 (-1.14%) | 15.38 | 15.87 | 241.73K |
| 2025-10-24 | 15.94 | 15.80 | ↓$0.14 (-0.88%) | 15.67 | 16.10 | 149.08K |
| 2025-10-23 | 15.70 | 15.87 | ↑$0.17 (1.08%) | 15.52 | 15.98 | 160.92K |
| 2025-10-22 | 15.44 | 15.65 | ↑$0.21 (1.36%) | 15.10 | 15.69 | 205.38K |
Create an account or log in to view more rows.
$GEL gonna take my L with this one
$GEL I actually want the market pullback 5% is pretty crazy how this market keep going and going
$GEL Going up
$GEL The squeeze is coming
$GEL what’s next bulls
$GEL we finna be at the top yo
$GEL must buyyy
$GEL BUY BUY BUY
$GEL buy SHARES
$GEL peak frustration