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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.21$47.30615,600——
2020-12-30$6.18$47.07782,000——
2020-12-29$6.30$47.991,366,700——
2020-12-28$6.05$46.081,144,700——
2020-12-24$6.55$49.89260,600——
2020-12-23$6.59$50.20514,700——
2020-12-22$6.56$49.97464,000——
2020-12-21$6.58$50.12855,900——
2020-12-18$6.92$52.711,834,500——
2020-12-17$6.57$50.041,436,500——
2020-12-16$6.64$50.58858,500——
2020-12-15$6.88$52.41830,500——
2020-12-14$6.73$51.26949,000——
2020-12-11$7.10$54.08829,700——
2020-12-10$7.58$57.74998,100——
2020-12-09$7.16$54.542,823,000——
2020-12-08$7.60$57.891,231,300——
2020-12-07$7.32$55.76876,800——
2020-12-04$7.51$57.201,165,700——
2020-12-03$6.90$52.561,191,300——
2020-12-02$6.45$49.131,063,300——
2020-12-01$6.16$46.92852,300——
2020-11-30$6.43$48.981,267,100——
2020-11-27$6.98$53.17562,200——
2020-11-25$7.11$54.161,179,600——
2020-11-24$6.81$51.871,259,200——
2020-11-23$6.50$49.511,701,700——
2020-11-20$5.93$45.17451,500——
2020-11-19$6.09$46.391,255,700——
2020-11-18$5.91$45.021,478,500——
2020-11-17$5.99$45.63711,800——
2020-11-16$5.71$43.49994,700——
2020-11-13$5.30$40.371,052,200——
2020-11-12$5.17$39.38945,700——
2020-11-11$5.20$39.61785,000——
2020-11-10$5.50$41.89946,100——
2020-11-09$5.09$38.772,219,700——
2020-11-06$4.26$32.45911,100——
2020-11-05$4.56$34.731,500,500——
2020-11-04$4.00$30.471,068,400——
2020-11-03$4.09$31.151,184,500——
2020-11-02$4.31$32.831,119,600——
2020-10-30$4.20$31.99508,700——
2020-10-29$4.39$33.441,271,700——
2020-10-28$4.46$32.83986,200——
2020-10-27$4.74$34.89569,200——
2020-10-26$4.78$35.19666,700——
2020-10-23$4.91$36.14777,000——
2020-10-22$5.00$36.80926,300——
2020-10-21$4.81$35.41600,800——
2020-10-20$4.66$34.30660,000——
2020-10-19$4.57$33.64631,300——
2020-10-16$4.71$34.67508,000——
2020-10-15$4.72$34.74557,100——
2020-10-14$4.74$34.89530,900——
2020-10-13$4.67$34.38940,600——
2020-10-12$4.85$35.70439,700——
2020-10-09$4.88$35.92719,400——
2020-10-08$4.99$36.73795,000——
2020-10-07$4.76$35.04705,800——
2020-10-06$4.85$35.70568,200——
2020-10-05$4.99$36.73675,600——
2020-10-02$4.71$34.67526,200——
2020-10-01$4.62$34.01767,900——
2020-09-30$4.50$33.121,599,600——
2020-09-29$4.55$33.491,244,900——
2020-09-28$4.61$33.93840,500——
2020-09-25$4.57$33.641,098,500——
2020-09-24$4.70$34.60942,200——
2020-09-23$4.69$34.521,206,200——
2020-09-22$5.01$36.88855,900——
2020-09-21$4.86$35.77941,900——
2020-09-18$4.97$36.583,020,400——
2020-09-17$4.89$36.00988,900——
2020-09-16$4.94$36.36928,600——
2020-09-15$4.87$35.851,349,900——
2020-09-14$5.00$36.801,153,700——
2020-09-11$4.73$34.821,343,100——
2020-09-10$4.98$36.661,002,400——
2020-09-09$5.05$37.17939,100——
2020-09-08$4.89$36.001,295,300——
2020-09-04$5.25$38.641,175,800——
2020-09-03$5.36$39.451,076,400——
2020-09-02$5.56$40.931,820,100——
2020-09-01$5.28$38.871,886,300——
2020-08-31$5.35$39.381,540,500——
2020-08-28$5.53$40.712,060,500——
2020-08-27$5.32$39.161,045,100——
2020-08-26$5.17$38.062,111,200——
2020-08-25$5.30$39.011,478,700——
2020-08-24$5.26$38.722,325,900——
2020-08-21$5.41$39.822,395,100——
2020-08-20$5.77$42.471,759,300——
2020-08-19$5.97$43.941,705,900——
2020-08-18$6.04$44.461,301,400——
2020-08-17$6.19$45.56950,400——
2020-08-14$6.52$47.99647,100——
2020-08-13$6.47$47.631,135,300——
2020-08-12$6.60$48.581,297,400——
2020-08-11$6.52$47.991,128,100——
2020-08-10$6.47$47.632,173,800——
2020-08-07$6.23$45.861,185,600——
2020-08-06$6.01$44.241,057,100——
2020-08-05$5.93$43.652,843,000——
2020-08-04$6.63$48.80676,000——
2020-08-03$6.54$48.141,102,000——
2020-07-31$6.67$49.101,025,300——
2020-07-30$7.01$51.60789,700——
2020-07-29$7.13$51.38838,500——
2020-07-28$6.78$48.86552,300——
2020-07-27$6.81$49.07873,300——
2020-07-24$6.70$48.28625,300——
2020-07-23$6.95$50.08969,300——
2020-07-22$7.25$52.24559,700——
2020-07-21$7.37$53.111,015,900——
2020-07-20$6.55$47.20810,300——
2020-07-17$6.28$45.25573,000——
2020-07-16$6.52$46.98436,900——
2020-07-15$6.54$47.131,066,100——
2020-07-14$6.25$45.04962,000——
2020-07-13$6.28$45.252,123,000——
2020-07-10$6.47$46.62744,700——
2020-07-09$6.04$43.52428,100——
2020-07-08$6.31$45.47978,400——
2020-07-07$6.38$45.97910,000——
2020-07-06$6.54$47.132,790,800——
2020-07-02$6.67$48.061,179,100——
2020-07-01$7.03$50.66748,700——
2020-06-30$7.22$52.03577,800——
2020-06-29$7.21$51.961,389,700——
2020-06-26$6.91$49.791,007,100——
2020-06-25$7.20$51.881,027,300——
2020-06-24$7.71$55.561,445,800——
2020-06-23$8.61$62.04573,700——
2020-06-22$8.74$62.981,543,500——
2020-06-19$8.65$62.332,095,700——
2020-06-18$9.13$65.791,338,100——
2020-06-17$9.14$65.861,081,600——
2020-06-16$9.18$66.152,734,500——
2020-06-15$9.14$65.862,112,700——
2020-06-12$8.47$61.041,480,700——
2020-06-11$8.42$60.681,993,000——
2020-06-10$10.09$72.711,831,300——
2020-06-09$10.25$73.861,483,100——
2020-06-08$11.13$80.201,533,600——
2020-06-05$10.66$76.821,229,700——
2020-06-04$9.57$68.96809,200——
2020-06-03$8.97$64.641,074,800——
2020-06-02$8.33$60.03731,900——
2020-06-01$8.04$57.94650,700——
2020-05-29$8.02$57.792,243,000——
2020-05-28$8.43$60.75746,300——
2020-05-27$8.65$62.331,321,200——
2020-05-26$8.16$58.801,056,900——
2020-05-22$7.53$54.26961,500——
2020-05-21$7.32$52.751,100,100——
2020-05-20$7.15$51.522,229,100——
2020-05-19$6.90$49.722,429,900——
2020-05-18$7.00$50.441,511,200——
2020-05-15$6.41$46.191,003,900——
2020-05-14$5.99$43.16955,300——
2020-05-13$6.16$44.391,450,300——
2020-05-12$6.03$43.45605,700——
2020-05-11$6.21$44.75742,100——
2020-05-08$6.43$46.343,046,600——
2020-05-07$5.97$43.022,063,400——
2020-05-06$5.22$37.621,939,200——
2020-05-05$5.01$36.101,425,400——
2020-05-04$5.09$36.682,473,500——
2020-05-01$5.60$40.351,736,700——
2020-04-30$5.98$43.092,190,500——
2020-04-29$6.05$42.522,990,000——
2020-04-28$5.13$36.051,521,500——
2020-04-27$5.02$35.282,063,400——
2020-04-24$4.97$34.932,878,600——
2020-04-23$5.10$35.842,119,800——
2020-04-22$4.48$31.481,438,200——
2020-04-21$4.35$30.571,760,800——
2020-04-20$4.70$33.031,648,300——
2020-04-17$5.16$36.264,314,000——
2020-04-16$4.92$34.57873,000——
2020-04-15$5.11$35.911,556,700——
2020-04-14$5.50$38.652,380,700——
2020-04-13$5.12$35.981,603,100——
2020-04-09$4.99$35.073,517,300——
2020-04-08$4.87$34.222,068,500——
2020-04-07$4.30$30.223,421,300——
2020-04-06$4.11$28.881,093,600——
2020-04-03$3.81$26.772,901,300——
2020-04-02$4.27$30.011,919,200——
2020-04-01$3.62$25.441,534,200——
2020-03-31$3.92$27.553,274,000——
2020-03-30$3.00$21.081,923,400——
2020-03-27$3.11$21.862,215,500——
2020-03-26$3.42$24.032,712,500——
2020-03-25$3.61$25.372,781,300——
2020-03-24$3.34$23.471,993,200——
2020-03-23$3.24$22.772,750,900——
2020-03-20$4.21$29.597,562,700——
2020-03-19$3.54$24.882,652,700——
2020-03-18$3.08$21.642,296,100——
2020-03-17$4.69$32.961,587,900——
2020-03-16$5.43$38.162,107,700——
2020-03-13$6.24$43.853,753,000——
2020-03-12$4.64$32.612,616,900——
2020-03-11$5.78$40.623,870,700——
2020-03-10$5.58$39.214,915,600——
2020-03-09$5.13$36.052,865,400——
2020-03-06$8.56$60.151,872,700——
2020-03-05$9.32$65.501,806,400——
2020-03-04$9.87$69.362,343,600——
2020-03-03$10.42$73.232,451,500——
2020-03-02$10.53$74.001,949,400——
2020-02-28$9.93$69.786,233,700——
2020-02-27$10.38$72.946,064,800——
2020-02-26$10.80$75.902,265,800——
2020-02-25$11.98$84.194,344,500——
2020-02-24$13.19$92.691,960,200——
2020-02-21$14.61$102.671,202,800——
2020-02-20$15.27$107.312,683,600——
2020-02-19$15.51$109.004,328,300——
2020-02-18$17.70$124.39704,700——
2020-02-14$18.47$129.80336,500——
2020-02-13$18.75$131.76585,500——
2020-02-12$18.67$131.20516,800——
2020-02-11$18.15$127.55422,000——
2020-02-10$17.86$125.51468,900——
2020-02-07$17.76$124.81861,600——
2020-02-06$18.17$127.69974,400——
2020-02-05$18.70$131.41794,300——
2020-02-04$18.19$127.83583,700——
2020-02-03$17.81$125.16878,200——
2020-01-31$17.87$125.58705,700——
2020-01-30$18.19$127.831,234,900——
2020-01-29$19.24$131.34463,300——
2020-01-28$19.32$131.89677,900——
2020-01-27$19.44$132.71353,800——
2020-01-24$19.88$135.71492,400——
2020-01-23$20.13$137.42507,400——
2020-01-22$20.55$140.29729,600——
2020-01-21$20.80$141.99686,900——
2020-01-17$21.46$146.50246,300——
2020-01-16$21.53$146.98401,800——
2020-01-15$21.56$147.18514,600——
2020-01-14$21.58$147.32838,400——
2020-01-13$21.27$145.20813,500——
2020-01-10$21.14$144.31960,000——
2020-01-09$21.26$145.13617,700——
2020-01-08$21.95$149.841,110,700——
2020-01-07$21.88$149.361,350,600——
2020-01-06$21.24$145.00878,500——
2020-01-03$21.14$144.31824,400——
2020-01-02$21.15$144.38675,500——