NYSE:GEL | Historical Stock Price | GENESIS ENERGY LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-27 to 2026-09-09
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.14$5.60$14.66$38.40$100.58$263.411996-11-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.72$147.39423,000——
2012-12-28$34.97$144.29144,200——
2012-12-27$34.90$144.00204,200——
2012-12-26$35.05$144.62228,600——
2012-12-24$35.17$145.1290,500——
2012-12-21$35.36$145.90556,300——
2012-12-20$35.44$146.23327,100——
2012-12-19$35.32$145.74308,500——
2012-12-18$34.67$143.05314,900——
2012-12-17$34.24$141.28179,500——
2012-12-14$33.99$140.25189,100——
2012-12-13$34.35$141.73268,500——
2012-12-12$34.89$143.96263,200——
2012-12-11$35.19$145.20178,900——
2012-12-10$34.77$143.47128,800——
2012-12-07$34.81$143.63100,800——
2012-12-06$34.72$143.26132,800——
2012-12-05$34.72$143.26324,300——
2012-12-04$34.67$143.05234,900——
2012-12-03$35.50$146.48161,400——
2012-11-30$35.87$148.01274,900——
2012-11-29$35.80$147.72312,300——
2012-11-28$35.56$146.73439,000——
2012-11-27$34.77$143.47347,100——
2012-11-26$34.35$141.73256,700——
2012-11-23$34.35$141.7357,000——
2012-11-21$33.79$139.42134,600——
2012-11-20$33.57$138.52193,000——
2012-11-19$33.80$139.46266,300——
2012-11-16$32.33$133.40359,200——
2012-11-15$32.00$132.04439,800——
2012-11-14$32.20$132.86331,400——
2012-11-13$32.58$134.43228,100——
2012-11-12$32.55$134.31238,800——
2012-11-09$33.13$136.70202,400——
2012-11-08$33.46$138.06549,400——
2012-11-07$33.61$138.68306,500——
2012-11-06$33.52$138.31843,500——
2012-11-05$32.62$134.60118,600——
2012-11-02$32.61$134.55279,600——
2012-11-01$32.39$133.65174,400——
2012-10-31$32.23$132.99341,600——
2012-10-26$32.00$130.09550,000——
2012-10-25$32.20$130.90430,100——
2012-10-24$32.92$133.83182,100——
2012-10-23$33.09$134.52149,400——
2012-10-22$33.22$135.05161,200——
2012-10-19$33.22$135.05189,700——
2012-10-18$33.67$136.8896,700——
2012-10-17$33.72$137.08146,700——
2012-10-16$33.41$135.82160,500——
2012-10-15$33.25$135.17130,200——
2012-10-12$33.19$134.93138,900——
2012-10-11$33.24$135.13209,100——
2012-10-10$33.51$136.23400,500——
2012-10-09$33.57$136.47233,400——
2012-10-08$33.80$137.41186,800——
2012-10-05$33.84$137.57306,000——
2012-10-04$33.95$138.02221,400——
2012-10-03$33.93$137.94564,700——
2012-10-02$33.65$136.803,182,000——
2012-10-01$34.56$140.50333,100——
2012-09-28$33.63$136.72128,200——
2012-09-27$33.39$135.74198,400——
2012-09-26$33.26$135.21119,600——
2012-09-25$33.48$136.11211,600——
2012-09-24$33.90$137.81147,100——
2012-09-21$33.65$136.80408,700——
2012-09-20$33.52$136.27187,900——
2012-09-19$33.32$135.46161,400——
2012-09-18$33.45$135.98116,800——
2012-09-17$33.73$137.12147,900——
2012-09-14$33.94$137.98169,400——
2012-09-13$33.00$134.16234,900——
2012-09-12$33.15$134.76166,200——
2012-09-11$32.47$132.00135,400——
2012-09-10$32.28$131.23127,400——
2012-09-07$32.27$131.19120,100——
2012-09-06$32.26$131.15139,800——
2012-09-05$32.31$131.3597,000——
2012-09-04$32.33$131.43114,600——
2012-08-31$32.32$131.39110,400——
2012-08-30$32.08$130.41130,400——
2012-08-29$32.36$131.55111,800——
2012-08-28$32.07$130.37188,500——
2012-08-27$31.75$129.07101,000——
2012-08-24$31.53$128.1897,100——
2012-08-23$31.57$128.3492,400——
2012-08-22$31.69$128.83126,000——
2012-08-21$31.80$129.28130,900——
2012-08-20$31.52$128.14177,700——
2012-08-17$31.40$127.6598,800——
2012-08-16$31.23$126.96124,300——
2012-08-15$31.17$126.72150,800——
2012-08-14$30.99$125.98194,400——
2012-08-13$30.73$124.93124,100——
2012-08-10$30.67$124.68149,700——
2012-08-09$31.10$126.43107,800——
2012-08-08$31.03$126.15115,300——
2012-08-07$31.35$127.45203,600——
2012-08-06$31.48$127.98244,000——
2012-08-03$31.32$127.33232,200——
2012-08-02$30.95$125.82203,100——
2012-08-01$30.36$123.42380,100——
2012-07-31$30.57$124.28180,400——
2012-07-30$30.49$123.95193,000——
2012-07-27$31.08$124.48236,400——
2012-07-26$30.92$123.84169,800——
2012-07-25$30.98$124.08136,900——
2012-07-24$30.89$123.72117,600——
2012-07-23$31.10$124.56129,500——
2012-07-20$31.30$125.36234,600——
2012-07-19$31.03$124.28214,000——
2012-07-18$30.83$123.48200,900——
2012-07-17$31.00$124.16148,900——
2012-07-16$31.04$124.32173,200——
2012-07-13$30.76$123.20101,000——
2012-07-12$30.54$122.3299,000——
2012-07-11$30.54$122.32214,100——
2012-07-10$30.22$121.04102,800——
2012-07-09$30.54$122.32189,100——
2012-07-06$29.62$118.63104,100——
2012-07-05$29.28$117.27159,700——
2012-07-03$29.15$116.75125,700——
2012-07-02$29.24$117.11283,800——
2012-06-29$29.07$116.43225,300——
2012-06-28$28.75$115.15197,700——
2012-06-27$28.45$113.95328,800——
2012-06-26$27.93$111.86158,500——
2012-06-25$28.22$113.02127,300——
2012-06-22$28.68$114.87132,000——
2012-06-21$28.93$115.87125,100——
2012-06-20$29.13$116.67105,400——
2012-06-19$29.26$117.19155,500——
2012-06-18$28.42$113.83159,500——
2012-06-15$28.71$114.99541,900——
2012-06-14$28.36$113.59209,600——
2012-06-13$28.07$112.42209,800——
2012-06-12$28.10$112.54295,900——
2012-06-11$28.05$112.34257,400——
2012-06-08$28.68$114.8786,000——
2012-06-07$28.36$113.59170,400——
2012-06-06$28.48$114.07232,200——
2012-06-05$27.96$111.9892,200——
2012-06-04$27.33$109.46302,800——
2012-06-01$27.62$110.62221,100——
2012-05-31$28.77$115.23124,500——
2012-05-30$29.08$116.47138,600——
2012-05-29$29.86$119.59194,500——
2012-05-25$29.73$119.0793,500——
2012-05-24$28.88$115.67117,300——
2012-05-23$28.78$115.27215,000——
2012-05-22$28.85$115.55157,000——
2012-05-21$28.79$115.31217,300——
2012-05-18$28.08$112.46400,900——
2012-05-17$29.02$116.23190,200——
2012-05-16$29.55$118.35128,600——
2012-05-15$29.77$119.23145,000——
2012-05-14$29.83$119.47116,000——
2012-05-11$30.14$120.71105,000——
2012-05-10$30.31$121.40161,400——
2012-05-09$29.74$119.11173,000——
2012-05-08$30.18$120.88125,100——
2012-05-07$30.34$121.52157,000——
2012-05-04$30.56$122.40236,100——
2012-05-03$30.44$121.92133,500——
2012-05-02$30.80$123.36136,000——
2012-05-01$30.79$123.32173,300——
2012-04-30$30.96$124.00213,000——
2012-04-27$30.79$123.32209,900——
2012-04-26$31.24$123.32267,000——
2012-04-25$31.26$123.40235,400——
2012-04-24$31.17$123.04160,200——
2012-04-23$31.21$123.20176,400——
2012-04-20$31.15$122.96212,100——
2012-04-19$30.88$121.90234,700——
2012-04-18$30.50$120.40152,700——
2012-04-17$30.64$120.95206,400——
2012-04-16$30.66$121.03114,800——
2012-04-13$30.82$121.66172,400——
2012-04-12$30.55$120.59338,700——
2012-04-11$30.19$119.17294,200——
2012-04-10$29.45$116.25597,200——
2012-04-09$30.30$119.61133,900——
2012-04-05$30.57$120.67148,300——
2012-04-04$30.45$120.20230,800——
2012-04-03$31.00$122.37196,300——
2012-04-02$30.74$121.34292,000——
2012-03-30$30.74$121.34257,500——
2012-03-29$30.73$121.30261,100——
2012-03-28$30.90$121.98402,500——
2012-03-27$31.00$122.37460,500——
2012-03-26$31.09$122.73657,600——
2012-03-23$31.35$123.753,495,500——
2012-03-22$31.96$126.16245,300——
2012-03-21$33.04$130.42150,200——
2012-03-20$32.76$129.32182,300——
2012-03-19$33.00$130.27317,400——
2012-03-16$33.48$132.16877,800——
2012-03-15$31.43$124.07135,600——
2012-03-14$31.61$124.78165,400——
2012-03-13$32.00$126.32118,000——
2012-03-12$31.83$125.65105,800——
2012-03-09$31.50$124.3497,100——
2012-03-08$31.39$123.91117,200——
2012-03-07$31.27$123.44149,700——
2012-03-06$30.64$120.95136,000——
2012-03-05$31.11$122.8097,100——
2012-03-02$30.90$121.98149,700——
2012-03-01$31.43$124.0788,000——
2012-02-29$30.91$122.02161,900——
2012-02-28$31.25$123.36187,000——
2012-02-27$31.84$125.69152,200——
2012-02-24$31.84$125.69167,700——
2012-02-23$31.24$123.32160,400——
2012-02-22$30.51$120.44196,500——
2012-02-21$30.15$119.02261,700——
2012-02-17$30.66$121.03208,200——
2012-02-16$30.16$119.05226,600——
2012-02-15$29.70$117.24256,600——
2012-02-14$29.71$117.28208,500——
2012-02-13$29.93$118.15217,600——
2012-02-10$30.02$118.50132,600——
2012-02-09$30.02$118.50223,700——
2012-02-08$29.71$117.28185,700——
2012-02-07$29.55$116.65163,400——
2012-02-06$29.13$114.99222,200——
2012-02-03$28.93$114.20181,400——
2012-02-02$28.67$113.17168,400——
2012-02-01$28.51$112.54226,400——
2012-01-31$28.11$110.96262,400——
2012-01-30$28.03$110.65252,800——
2012-01-27$28.98$112.66230,100——
2012-01-26$28.98$112.66208,700——
2012-01-25$28.91$112.39237,200——
2012-01-24$28.61$111.221,904,300——
2012-01-23$28.80$111.96289,200——
2012-01-20$29.05$112.93164,200——
2012-01-19$28.60$111.18264,100——
2012-01-18$28.45$110.60220,000——
2012-01-17$28.70$111.57397,700——
2012-01-13$28.92$112.43165,600——
2012-01-12$28.69$111.53165,500——
2012-01-11$28.60$111.18195,500——
2012-01-10$28.90$112.35165,500——
2012-01-09$28.60$111.18172,600——
2012-01-06$29.27$113.79270,600——
2012-01-05$29.00$112.74273,400——
2012-01-04$28.32$110.09241,500——
2012-01-03$27.87$108.34151,100——