Get the Stockscreener App
10.81
1.28%
-0.14
After Hours:
10.82
0.010
+0.09%
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 February 06, 2025, is $10.81.
- 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 318.99% to $10.81 now.
- The 52-week high stock price for GEL is $15.17, representing a 40.33% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for GEL is $9.86, indicating a -8.79% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $11.07 | $10.77 | $0.30 | 653,660.0 | -1.28% |
| Feb 05, 2025 | $11.00 | $10.72 | $0.2799 | 793,703.0 | +1.20% |
| Feb 04, 2025 | $10.95 | $10.51 | $0.44 | 717,781.0 | +2.75% |
| Feb 03, 2025 | $10.86 | $10.40 | $0.46 | 897,220.0 | +0.10% |
| Jan 31, 2025 | $10.88 | $10.50 | $0.38 | 952,199.0 | -4.45% |
| Jan 30, 2025 | $11.09 | $10.31 | $0.78 | 3,546,273.0 | +5.16% |
| Jan 29, 2025 | $10.71 | $10.36 | $0.35 | 432,872.0 | -0.66% |
| Jan 28, 2025 | $10.56 | $10.28 | $0.28 | 381,115.0 | +1.74% |
| Jan 27, 2025 | $10.60 | $10.33 | $0.27 | 419,999.0 | -2.08% |
| Jan 24, 2025 | $10.71 | $10.47 | $0.24 | 307,570.0 | +0.86% |
| Jan 23, 2025 | $10.71 | $10.29 | $0.42 | 421,487.0 | +0.58% |
| Jan 22, 2025 | $10.66 | $10.30 | $0.36 | 481,999.0 | -0.38% |
| Jan 21, 2025 | $10.91 | $10.38 | $0.535 | 815,003.0 | -3.23% |
| Jan 17, 2025 | $10.85 | $10.63 | $0.22 | 719,392.0 | +1.12% |
| Jan 16, 2025 | $10.74 | $10.43 | $0.31 | 723,123.0 | +2.49% |
| Jan 15, 2025 | $10.57 | $10.25 | $0.32 | 457,338.0 | +0.00% |
| Jan 14, 2025 | $10.57 | $10.27 | $0.30 | 348,384.0 | +1.26% |
| Jan 13, 2025 | $10.61 | $10.19 | $0.4255 | 248,022.0 | -0.39% |
| Jan 10, 2025 | $10.50 | $10.15 | $0.3448 | 285,159.0 | -0.10% |
| Jan 08, 2025 | $10.65 | $10.20 | $0.45 | 322,061.0 | -1.80% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $11.07 | $10.40 | $0.67 | 3,716,024.0 | +2.76% |
| 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% |
2.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):