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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.48$139.81382,500——
2019-12-30$20.43$139.47580,400——
2019-12-27$20.67$141.10445,500——
2019-12-26$21.05$143.70428,500——
2019-12-24$20.70$141.31118,700——
2019-12-23$20.48$139.81524,600——
2019-12-20$20.27$138.373,351,000——
2019-12-19$20.64$140.90928,400——
2019-12-18$20.78$141.86937,700——
2019-12-17$20.03$136.74726,000——
2019-12-16$19.96$136.26688,000——
2019-12-13$19.63$134.00539,100——
2019-12-12$20.34$138.85713,100——
2019-12-11$20.77$141.79919,500——
2019-12-10$20.12$137.351,192,400——
2019-12-09$19.05$130.05755,900——
2019-12-06$18.50$126.29531,600——
2019-12-05$18.17$124.04430,100——
2019-12-04$18.81$128.41469,000——
2019-12-03$18.57$126.77631,000——
2019-12-02$18.88$128.89776,200——
2019-11-29$19.01$129.77190,800——
2019-11-27$19.04$129.98328,800——
2019-11-26$18.90$129.02368,900——
2019-11-25$19.26$131.48362,600——
2019-11-22$19.00$129.70683,000——
2019-11-21$18.28$124.79598,800——
2019-11-20$17.82$121.65733,000——
2019-11-19$18.06$123.29665,000——
2019-11-18$18.23$124.45407,700——
2019-11-15$18.49$126.22379,100——
2019-11-14$18.75$128.00493,000——
2019-11-13$18.51$126.36599,300——
2019-11-12$19.34$132.03765,000——
2019-11-11$19.29$131.68676,800——
2019-11-08$18.84$128.61902,600——
2019-11-07$19.76$134.89903,200——
2019-11-06$19.59$133.731,566,900——
2019-11-05$20.42$139.40388,800——
2019-11-04$20.29$138.51733,600——
2019-11-01$20.18$137.76428,600——
2019-10-31$20.17$137.69629,100——
2019-10-30$20.24$138.17596,500——
2019-10-29$20.82$138.37673,100——
2019-10-28$20.85$138.57451,500——
2019-10-25$20.84$138.51200,900——
2019-10-24$20.87$138.71291,300——
2019-10-23$20.89$138.84381,000——
2019-10-22$20.91$138.97576,300——
2019-10-21$21.45$142.56453,700——
2019-10-18$21.14$140.50835,600——
2019-10-17$20.61$136.98946,100——
2019-10-16$21.04$139.84367,500——
2019-10-15$21.49$142.83426,300——
2019-10-14$21.36$141.96598,200——
2019-10-11$21.69$144.16554,600——
2019-10-10$21.57$143.36539,800——
2019-10-09$21.98$146.08261,700——
2019-10-08$22.10$146.88433,900——
2019-10-07$22.03$146.42332,300——
2019-10-04$22.09$146.81299,000——
2019-10-03$21.99$146.15240,600——
2019-10-02$21.61$143.62523,000——
2019-10-01$21.63$143.76421,500——
2019-09-30$21.47$142.69512,400——
2019-09-27$21.32$141.70358,800——
2019-09-26$21.33$141.761,294,000——
2019-09-25$21.74$144.491,226,000——
2019-09-24$21.74$144.49680,000——
2019-09-23$21.78$144.75560,300——
2019-09-20$22.29$148.145,579,600——
2019-09-19$22.77$151.331,203,000——
2019-09-18$23.14$153.79978,100——
2019-09-17$22.66$150.60871,900——
2019-09-16$22.98$152.731,102,700——
2019-09-13$22.32$148.341,083,700——
2019-09-12$21.10$140.23275,200——
2019-09-11$21.53$143.09291,300——
2019-09-10$21.36$141.96204,300——
2019-09-09$21.30$141.56235,400——
2019-09-06$20.80$138.24284,800——
2019-09-05$20.92$139.04155,700——
2019-09-04$20.85$138.57492,400——
2019-09-03$20.66$137.31228,500——
2019-08-30$20.74$137.84325,400——
2019-08-29$20.78$138.11359,900——
2019-08-28$20.06$133.32409,600——
2019-08-27$19.70$130.93243,600——
2019-08-26$19.82$131.73346,300——
2019-08-23$19.97$132.72857,600——
2019-08-22$20.60$136.91421,300——
2019-08-21$21.19$140.83424,400——
2019-08-20$21.32$141.70377,100——
2019-08-19$21.10$140.23403,600——
2019-08-16$20.74$137.84303,600——
2019-08-15$20.14$133.85474,500——
2019-08-14$20.08$133.46572,800——
2019-08-13$20.32$135.05408,300——
2019-08-12$20.02$133.06297,400——
2019-08-09$20.20$134.25287,400——
2019-08-08$20.67$137.38736,500——
2019-08-07$20.29$134.85804,600——
2019-08-06$20.86$138.64645,800——
2019-08-05$21.66$143.96577,400——
2019-08-02$22.21$147.61522,800——
2019-08-01$22.29$148.14555,100——
2019-07-31$22.85$151.87314,500——
2019-07-30$22.93$152.40600,800——
2019-07-29$23.63$153.392,166,800——
2019-07-26$23.51$152.62618,100——
2019-07-25$23.43$152.10511,600——
2019-07-24$23.63$153.39320,100——
2019-07-23$23.62$153.33300,300——
2019-07-22$23.54$152.81422,600——
2019-07-19$23.07$149.76222,100——
2019-07-18$23.07$149.76636,700——
2019-07-17$23.02$149.43335,900——
2019-07-16$22.80$148.01373,600——
2019-07-15$22.78$147.88207,800——
2019-07-12$23.01$149.37251,000——
2019-07-11$22.93$148.85726,000——
2019-07-10$22.64$146.97691,600——
2019-07-09$21.94$142.421,015,600——
2019-07-08$21.78$141.39628,900——
2019-07-05$21.85$141.84843,900——
2019-07-03$21.74$141.13152,600——
2019-07-02$21.59$140.15198,700——
2019-07-01$21.86$141.90666,100——
2019-06-28$21.90$142.16609,000——
2019-06-27$21.74$141.13430,300——
2019-06-26$21.81$141.58677,700——
2019-06-25$21.58$140.09485,600——
2019-06-24$21.95$142.49516,900——
2019-06-21$21.94$142.421,092,600——
2019-06-20$22.20$144.11557,900——
2019-06-19$22.10$143.46781,600——
2019-06-18$22.12$143.59475,200——
2019-06-17$22.10$143.46332,000——
2019-06-14$22.09$143.40666,000——
2019-06-13$22.17$143.92767,000——
2019-06-12$21.85$141.84495,000——
2019-06-11$22.02$142.94343,300——
2019-06-10$21.92$142.29615,500——
2019-06-07$21.84$141.77686,000——
2019-06-06$21.66$140.61874,500——
2019-06-05$21.71$140.931,005,400——
2019-06-04$21.94$142.42380,400——
2019-06-03$21.87$141.97341,400——
2019-05-31$21.82$141.641,052,900——
2019-05-30$22.14$143.72662,200——
2019-05-29$22.23$144.31481,900——
2019-05-28$22.61$146.771,062,800——
2019-05-24$22.85$148.33588,600——
2019-05-23$22.78$147.881,113,700——
2019-05-22$22.80$148.01578,900——
2019-05-21$22.61$146.77407,600——
2019-05-20$21.94$142.42487,300——
2019-05-17$21.69$140.80652,200——
2019-05-16$21.81$141.58306,500——
2019-05-15$21.84$141.77323,500——
2019-05-14$21.70$140.87367,200——
2019-05-13$21.42$139.05342,500——
2019-05-10$21.87$141.97464,900——
2019-05-09$21.27$138.07321,700——
2019-05-08$21.20$137.62342,300——
2019-05-07$21.22$137.75935,300——
2019-05-06$21.58$140.09303,800——
2019-05-03$21.69$140.80373,100——
2019-05-02$21.52$139.70621,500——
2019-05-01$21.94$142.42286,200——
2019-04-30$22.18$143.98346,100——
2019-04-29$22.92$145.22271,400——
2019-04-26$22.80$144.45297,200——
2019-04-25$22.76$144.20327,000——
2019-04-24$22.92$145.22403,800——
2019-04-23$23.13$146.55529,800——
2019-04-22$23.41$148.32382,400——
2019-04-18$22.79$144.39283,000——
2019-04-17$22.80$144.45261,000——
2019-04-16$22.98$145.60316,000——
2019-04-15$23.24$147.24222,100——
2019-04-12$23.21$147.05619,300——
2019-04-11$22.80$144.45399,400——
2019-04-10$22.74$144.07412,800——
2019-04-09$22.84$144.71419,400——
2019-04-08$23.19$146.93234,200——
2019-04-05$23.19$146.93295,100——
2019-04-04$23.13$146.55253,200——
2019-04-03$23.25$147.31288,200——
2019-04-02$23.36$148.00600,500——
2019-04-01$23.38$148.13583,500——
2019-03-29$23.30$147.62342,100——
2019-03-28$23.07$146.17435,800——
2019-03-27$23.16$146.74243,700——
2019-03-26$23.12$146.48271,400——
2019-03-25$23.17$146.80500,000——
2019-03-22$23.15$146.67384,200——
2019-03-21$23.88$151.30426,300——
2019-03-20$23.57$149.33369,100——
2019-03-19$23.28$147.50489,100——
2019-03-18$22.97$145.53523,300——
2019-03-15$22.62$143.311,263,900——
2019-03-14$22.56$142.93262,500——
2019-03-13$22.64$143.44328,700——
2019-03-12$22.67$143.63326,900——
2019-03-11$22.62$143.311,639,300——
2019-03-08$21.92$138.88449,200——
2019-03-07$21.63$137.04616,700——
2019-03-06$21.45$135.90391,200——
2019-03-05$21.62$136.98334,300——
2019-03-04$21.71$137.55550,700——
2019-03-01$21.52$136.35693,400——
2019-02-28$21.55$136.541,367,300——
2019-02-27$21.77$137.93486,300——
2019-02-26$22.12$140.15367,300——
2019-02-25$22.50$142.55462,700——
2019-02-22$22.01$139.45400,400——
2019-02-21$21.74$137.74790,600——
2019-02-20$21.75$137.80925,300——
2019-02-19$22.50$142.55593,700——
2019-02-15$21.95$139.07583,200——
2019-02-14$21.38$135.46715,900——
2019-02-13$20.97$132.86879,600——
2019-02-12$20.76$131.53712,700——
2019-02-11$20.00$126.71505,100——
2019-02-08$19.95$126.40445,000——
2019-02-07$20.23$128.17456,700——
2019-02-06$20.82$131.91350,100——
2019-02-05$21.07$133.49377,600——
2019-02-04$21.15$134.00885,600——
2019-02-01$21.15$134.00459,100——
2019-01-31$20.92$132.54684,000——
2019-01-30$21.03$133.24518,700——
2019-01-29$21.54$132.99607,500——
2019-01-28$21.51$132.80608,000——
2019-01-25$21.50$132.74863,400——
2019-01-24$21.02$129.78450,900——
2019-01-23$20.84$128.671,799,400——
2019-01-22$21.15$130.581,038,000——
2019-01-18$21.12$130.39417,600——
2019-01-17$21.02$129.78623,400——
2019-01-16$21.08$130.15529,700——
2019-01-15$21.00$129.65592,500——
2019-01-14$20.63$127.37533,300——
2019-01-11$21.08$130.15506,100——
2019-01-10$21.24$131.13610,400——
2019-01-09$21.86$134.96725,600——
2019-01-08$21.06$130.02469,100——
2019-01-07$20.43$126.13567,400——
2019-01-04$19.93$123.05710,200——
2019-01-03$18.87$116.50718,800——
2019-01-02$18.79$116.01384,900——