Genesis Energy, L.P. Common Units (GEL)

Historical Prices For Genesis Energy, L.P. Common Units (GEL)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	15.27	16.10	15.27	15.88	260,768	15.88
12/02/2025	15.62	15.62	15.21	15.30	191,491	15.30
12/01/2025	15.45	15.82	15.45	15.55	174,428	15.55
11/28/2025	15.40	15.69	15.25	15.59	544,685	15.59
11/26/2025	15.69	16.03	15.28	15.41	266,074	15.41
11/25/2025	15.31	15.81	15.09	15.75	231,940	15.75
11/24/2025	15.00	15.12	14.79	15.09	192,449	15.09
11/21/2025	15.18	15.22	14.87	14.92	146,981	14.92
11/20/2025	15.48	15.69	14.95	15.11	228,236	15.11
11/19/2025	15.33	15.46	15.20	15.29	180,840	15.29
11/18/2025	15.51	15.55	15.22	15.45	160,998	15.45
11/17/2025	16.12	16.15	15.54	15.54	130,275	15.54
11/14/2025	15.82	16.20	15.39	16.02	187,344	16.02
11/13/2025	15.20	15.90	14.93	15.81	352,110	15.81
11/12/2025	15.44	15.63	15.25	15.37	373,229	15.37
11/11/2025	16.09	16.40	15.53	15.57	1,973,034	15.57
11/10/2025	16.34	16.34	16.06	16.11	1,274,097	16.11
11/07/2025	16.25	16.37	15.98	16.13	335,135	16.13
11/06/2025	16.09	16.27	15.92	16.22	390,682	16.22
11/05/2025	15.72	16.10	15.69	16.00	282,189	16.00
11/04/2025	15.90	16.02	15.51	15.67	324,373	15.67
11/03/2025	16.44	16.44	15.81	16.06	476,495	16.06
10/31/2025	16.01	16.45	15.71	16.36	370,842	16.36
10/30/2025	15.67	16.07	15.67	16.00	311,268	15.84
10/29/2025	16.05	16.26	15.79	15.98	287,884	15.82
10/28/2025	15.57	16.23	15.49	16.18	273,604	16.01
10/27/2025	15.80	15.87	15.36	15.62	241,727	15.46
10/24/2025	15.94	16.10	15.66	15.80	149,080	15.64
10/23/2025	15.70	15.98	15.46	15.87	160,922	15.71
10/22/2025	15.44	15.69	15.10	15.65	205,378	15.49
10/21/2025	15.44	15.58	15.09	15.38	180,071	15.22
10/20/2025	15.22	15.54	15.12	15.50	143,030	15.34
10/17/2025	15.09	15.20	14.95	15.10	210,320	14.94
10/16/2025	15.49	15.49	14.85	15.01	202,810	14.86
10/15/2025	15.42	15.64	15.21	15.52	201,074	15.36
10/14/2025	15.43	15.51	15.25	15.33	205,230	15.17
10/13/2025	15.20	15.70	15.07	15.56	293,975	15.40
10/10/2025	15.10	15.59	14.55	14.93	239,210	14.78
10/09/2025	15.89	16.14	15.34	15.41	295,586	15.25
10/08/2025	15.97	16.04	15.77	15.93	155,344	15.77
10/07/2025	16.13	16.19	15.59	15.83	332,599	15.67
10/06/2025	16.26	16.35	16.08	16.08	117,785	15.91
10/03/2025	16.39	16.54	16.11	16.21	248,336	16.04
10/02/2025	16.53	16.55	16.09	16.20	248,788	16.03
10/01/2025	16.56	16.80	16.51	16.53	156,139	16.36
9/30/2025	16.61	16.78	16.59	16.71	316,305	16.54
9/29/2025	16.50	16.67	16.36	16.62	103,069	16.45
9/26/2025	16.59	16.79	16.59	16.61	240,361	16.44
9/25/2025	16.47	16.71	16.41	16.63	108,391	16.46
9/24/2025	16.35	16.71	16.26	16.56	336,635	16.39
9/23/2025	16.34	16.52	16.23	16.46	291,109	16.29
9/22/2025	16.49	16.54	16.12	16.29	315,197	16.12
9/19/2025	16.73	16.96	16.41	16.54	377,648	16.37
9/18/2025	16.44	16.97	16.39	16.79	323,571	16.62
9/17/2025	15.92	16.53	15.86	16.36	304,984	16.19
9/16/2025	16.35	16.35	16.03	16.09	223,805	15.92
9/15/2025	16.60	16.65	16.19	16.19	543,947	16.02
9/12/2025	16.45	16.64	16.43	16.54	328,383	16.37
9/11/2025	16.60	16.66	16.39	16.48	265,163	16.31
9/10/2025	16.69	17.04	16.58	16.58	243,475	16.41
9/09/2025	16.41	16.90	16.30	16.79	1,130,112	16.62
9/08/2025	16.86	16.86	16.23	16.43	342,644	16.26
9/05/2025	16.72	16.80	16.13	16.61	484,955	16.44
9/04/2025	16.63	16.71	16.41	16.69	334,939	16.52