Genesis Energy L.P. Stock Price History
NYSE: GELEnergyOil Refining/MarketingUSD
14.44+0.10 (+0.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GEL price history at a glance
The price history for Genesis Energy L.P. (GEL) on this page begins on November 25, 1996, when the stock closed at $20.88; it most recently closed at $14.44 on October 5, 2026. The highest price in this record is $57.47, reached on June 2, 2014; the latest close is 74.9% below that peak. Across the 29 complete calendar years in the table, GEL finished higher in 15 and lower in 14. Its best year was 2009 (+93.6%) and its worst was 2020 (-70.6%).
Over roughly 30 years the share price changed -30.8%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, GEL has lost 6.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $57.47
- Date of high
- Jun 2, 2014
- Low since 1996
- $1.80
- Date of low
- Apr 29, 2002
- 52-week high
- $18.64
- 52-week low
- $13.55
- IPO year
- 2001
- Last close
- $14.44
GEL returns
1 week
+2.78%
1 month
-7.91%
3 months
-0.82%
6 months
-18.92%
Year to date
-7.44%
1 year
-6.29%
3 years
+35.71%
5 years
+24.70%
GEL price return, excluding dividends.
GEL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.44 | -9.07% |
| 2025 | 15.88 | +52.84% |
| 2024 | 10.39 | -10.28% |
| 2023 | 11.58 | +13.42% |
| 2022 | 10.21 | -4.67% |
| 2021 | 10.71 | +72.46% |
| 2020 | 6.21 | -70.62% |
| 2019 | 21.14 | +6.07% |
| 2018 | 19.93 | -10.83% |
| 2017 | 22.35 | -37.95% |
| 2016 | 36.02 | -1.96% |
| 2015 | 36.74 | -17.92% |
| 2014 | 44.76 | -15.74% |
| 2013 | 53.12 | +43.96% |
| 2012 | 36.90 | +31.60% |
| 2011 | 28.04 | +6.21% |
| 2010 | 26.40 | +39.68% |
| 2009 | 18.90 | +93.65% |
| 2008 | 9.76 | -59.18% |
| 2007 | 23.91 | +22.74% |
| 2006 | 19.48 | +67.21% |
| 2005 | 11.65 | -7.54% |
| 2004 | 12.60 | +26.89% |
| 2003 | 9.93 | +92.82% |
| 2002 | 5.15 | +41.87% |
| 2001 | 3.63 | +0.14% |
| 2000 | 3.63 | -55.04% |
| 1999 | 8.06 | -44.16% |
| 1998 | 14.44 | -18.66% |
| 1997 | 17.75 | -13.94% |
| 1996* | 20.63 | -1.20% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
GEL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.40 | 14.48 | 14.24 | 14.44 | +0.70% | |
| 14.29 | 14.44 | 14.21 | 14.34 | +0.42% | |
| 14.03 | 14.35 | 14.03 | 14.28 | +1.85% | |
| 14.07 | 14.19 | 13.90 | 14.02 | -0.21% | |
| 13.67 | 14.13 | 13.67 | 14.05 | +2.70% | |
| 13.69 | 14.08 | 13.55 | 13.68 | -0.58% | |
| 13.83 | 13.83 | 13.63 | 13.76 | -0.43% | |
| 13.95 | 13.97 | 13.75 | 13.82 | -1.71% | |
| 14.31 | 14.31 | 13.94 | 14.06 | -0.78% | |
| 14.35 | 14.43 | 14.12 | 14.17 | -1.12% | |
| 14.79 | 14.79 | 14.32 | 14.33 | -2.25% | |
| 14.79 | 14.87 | 14.66 | 14.66 | +0.14% | |
| 14.96 | 15.32 | 14.60 | 14.64 | -2.59% | |
| 14.72 | 15.08 | 14.72 | 15.03 | +2.59% | |
| 15.20 | 15.26 | 14.47 | 14.65 | -3.49% | |
| 15.32 | 15.57 | 15.16 | 15.18 | -0.91% | |
| 15.30 | 15.55 | 15.10 | 15.32 | -0.07% | |
| 15.39 | 15.51 | 15.31 | 15.33 | -0.65% | |
| 15.64 | 15.77 | 15.35 | 15.43 | -1.03% | |
| 15.70 | 15.84 | 15.45 | 15.59 | -1.70% | |
| 15.80 | 15.99 | 15.62 | 15.86 | +1.15% | |
| 16.00 | 16.29 | 15.65 | 15.68 | -0.76% | |
| 15.79 | 16.06 | 15.78 | 15.80 | -0.32% | |
| 16.17 | 16.22 | 15.80 | 15.85 | -2.04% | |
| 16.29 | 16.46 | 16.14 | 16.18 | -0.43% | |
| 16.63 | 16.67 | 16.20 | 16.25 | -1.93% | |
| 16.45 | 16.61 | 16.13 | 16.57 | +1.53% | |
| 16.12 | 16.47 | 16.10 | 16.32 | +1.62% | |
| 16.50 | 16.50 | 16.02 | 16.06 | -2.07% | |
| 16.29 | 16.45 | 15.97 | 16.40 | -0.24% | |
| 16.15 | 16.44 | 16.15 | 16.44 | +2.11% | |
| 16.13 | 16.19 | 16.01 | 16.10 | -0.31% | |
| 16.20 | 16.21 | 16.04 | 16.15 | -0.31% | |
| 16.04 | 16.28 | 15.91 | 16.20 | +1.00% | |
| 16.11 | 16.19 | 16.00 | 16.04 | -0.37% | |
| 16.13 | 16.20 | 15.82 | 16.10 | +0.63% | |
| 16.15 | 16.16 | 15.83 | 16.00 | 0.00% | |
| 15.96 | 16.04 | 15.62 | 16.00 | +1.14% | |
| 15.81 | 15.96 | 15.72 | 15.82 | +0.70% | |
| 15.87 | 15.94 | 15.64 | 15.71 | -1.01% | |
| 15.36 | 15.88 | 15.36 | 15.87 | +2.45% | |
| 15.45 | 15.96 | 15.35 | 15.49 | -0.39% | |
| 15.27 | 15.58 | 15.14 | 15.55 | +3.12% | |
| 15.24 | 15.43 | 14.92 | 15.08 | -0.66% | |
| 15.70 | 15.85 | 15.14 | 15.18 | +2.15% | |
| 14.99 | 15.21 | 14.72 | 14.86 | -1.46% | |
| 15.28 | 15.31 | 14.95 | 15.08 | -2.33% | |
| 15.36 | 15.49 | 15.00 | 15.44 | +0.85% | |
| 15.16 | 15.33 | 14.93 | 15.31 | +0.20% | |
| 14.90 | 15.40 | 14.74 | 15.28 | +2.55% | |
| 15.00 | 15.30 | 14.80 | 14.90 | +1.02% | |
| 14.82 | 15.17 | 14.69 | 14.75 | -0.47% | |
| 14.90 | 15.24 | 14.72 | 14.82 | -1.33% | |
| 15.16 | 15.45 | 15.01 | 15.02 | -0.53% | |
| 15.04 | 15.28 | 14.75 | 15.10 | +1.00% | |
| 14.90 | 14.97 | 14.72 | 14.95 | +1.70% | |
| 14.65 | 14.78 | 14.57 | 14.70 | +0.07% | |
| 14.66 | 14.97 | 14.59 | 14.69 | +0.34% | |
| 14.90 | 15.12 | 14.55 | 14.64 | -1.94% | |
| 14.39 | 15.06 | 14.39 | 14.93 | +3.47% | |
| 14.58 | 14.79 | 14.36 | 14.43 | -1.03% | |
| 14.61 | 14.86 | 14.56 | 14.58 | -0.55% | |
| 14.56 | 14.76 | 14.50 | 14.66 | +0.69% | |
| 14.99 | 14.99 | 14.48 | 14.56 | -2.48% | |
| 14.94 | 15.03 | 14.78 | 14.93 | -0.27% | |
| 14.95 | 15.05 | 14.72 | 14.97 | +0.13% | |
| 14.29 | 15.11 | 14.29 | 14.95 | +5.28% | |
| 14.25 | 14.44 | 14.10 | 14.20 | 0.00% | |
| 14.17 | 14.40 | 14.07 | 14.20 | +0.92% | |
| 14.16 | 14.42 | 13.96 | 14.07 | -0.71% | |
| 14.00 | 14.32 | 14.00 | 14.17 | +0.78% | |
| 14.10 | 14.20 | 13.90 | 14.06 | -0.35% | |
| 14.08 | 14.22 | 13.92 | 14.11 | +0.64% | |
| 13.75 | 14.62 | 13.75 | 14.02 | +1.08% | |
| 14.13 | 14.25 | 13.82 | 13.87 | -2.73% | |
| 14.16 | 14.44 | 14.16 | 14.26 | +0.35% | |
| 14.50 | 14.50 | 14.04 | 14.21 | -1.80% | |
| 14.06 | 14.92 | 13.80 | 14.47 | +2.05% | |
| 14.35 | 14.59 | 13.92 | 14.18 | -1.80% | |
| 14.16 | 14.49 | 14.12 | 14.44 | 0.00% | |
| 15.05 | 15.05 | 14.35 | 14.44 | -4.56% | |
| 15.65 | 15.65 | 14.80 | 15.13 | -3.38% | |
| 15.70 | 15.88 | 15.47 | 15.66 | +0.71% | |
| 15.50 | 15.83 | 15.47 | 15.55 | +1.70% | |
| 15.42 | 15.58 | 15.28 | 15.29 | -1.16% | |
| 15.78 | 15.94 | 15.30 | 15.47 | -1.02% | |
| 15.76 | 15.76 | 15.40 | 15.63 | -0.19% | |
| 15.22 | 15.97 | 15.22 | 15.66 | +3.09% | |
| 15.55 | 15.85 | 15.19 | 15.19 | -2.32% | |
| 15.06 | 15.62 | 15.06 | 15.55 | +2.50% | |
| 15.15 | 15.48 | 15.09 | 15.17 | +0.93% | |
| 15.22 | 15.29 | 14.92 | 15.03 | -2.21% | |
| 15.26 | 15.47 | 15.19 | 15.37 | +1.12% | |
| 15.40 | 15.42 | 15.17 | 15.20 | -0.85% | |
| 16.06 | 16.26 | 15.26 | 15.33 | -5.25% | |
| 16.51 | 16.51 | 16.16 | 16.18 | -1.34% | |
| 16.37 | 16.49 | 16.14 | 16.40 | +0.31% | |
| 16.30 | 16.55 | 16.16 | 16.35 | -0.30% | |
| 16.13 | 16.42 | 16.00 | 16.40 | +0.99% | |
| 16.22 | 16.38 | 16.00 | 16.24 | +0.93% | |
| 15.96 | 16.31 | 15.78 | 16.09 | -0.06% | |
| 15.83 | 16.30 | 15.64 | 16.10 | +2.29% | |
| 15.90 | 15.91 | 15.55 | 15.74 | -0.38% | |
| 15.81 | 16.04 | 15.65 | 15.80 | +0.06% | |
| 16.43 | 16.48 | 15.74 | 15.79 | -3.54% | |
| 16.33 | 16.40 | 16.01 | 16.37 | -0.67% | |
| 16.30 | 16.48 | 15.75 | 16.48 | +0.37% | |
| 16.68 | 16.87 | 16.26 | 16.42 | -2.49% | |
| 16.88 | 17.06 | 16.84 | 16.84 | -0.41% | |
| 16.97 | 17.06 | 16.86 | 16.91 | -0.94% | |
| 17.18 | 17.33 | 16.92 | 17.07 | -1.84% | |
| 16.82 | 17.40 | 16.82 | 17.39 | +1.28% | |
| 17.29 | 17.46 | 16.83 | 17.17 | +0.41% | |
| 17.01 | 17.42 | 16.82 | 17.10 | +1.06% | |
| 16.68 | 17.04 | 16.68 | 16.92 | +0.89% | |
| 16.83 | 17.11 | 16.73 | 16.77 | -1.47% | |
| 17.15 | 17.32 | 16.84 | 17.02 | -0.82% | |
| 17.25 | 17.39 | 16.93 | 17.16 | -0.23% | |
| 16.78 | 17.60 | 16.71 | 17.20 | +3.18% | |
| 16.79 | 16.89 | 16.56 | 16.67 | -0.95% | |
| 17.08 | 17.08 | 16.66 | 16.83 | -2.15% | |
| 17.32 | 17.61 | 17.17 | 17.20 | -0.35% | |
| 17.12 | 17.43 | 16.99 | 17.26 | +0.58% | |
| 17.62 | 17.62 | 16.98 | 17.16 | -2.39% | |
| 17.90 | 17.93 | 17.48 | 17.58 | -1.29% | |
| 18.00 | 18.03 | 17.80 | 17.81 | -0.78% | |
| 17.74 | 17.99 | 17.53 | 17.95 | +0.90% | |
| 17.38 | 17.80 | 17.24 | 17.79 | +1.66% | |
| 17.56 | 17.81 | 17.35 | 17.50 | -0.79% | |
| 17.50 | 17.80 | 17.16 | 17.64 | +0.23% | |
| 17.58 | 17.74 | 17.35 | 17.60 | +0.57% | |
| 17.85 | 17.85 | 17.44 | 17.50 | -1.85% | |
| 17.58 | 18.12 | 17.46 | 17.83 | +0.45% | |
| 18.02 | 18.02 | 17.59 | 17.75 | -0.17% | |
| 18.34 | 18.34 | 17.78 | 17.78 | -2.79% | |
| 18.22 | 18.34 | 17.93 | 18.29 | +1.61% | |
| 18.01 | 18.23 | 17.91 | 18.00 | +0.39% | |
| 17.87 | 18.30 | 17.83 | 17.93 | +1.30% | |
| 17.58 | 17.75 | 17.19 | 17.70 | +0.45% | |
| 17.55 | 17.82 | 17.44 | 17.62 | +0.46% | |
| 17.38 | 17.76 | 17.21 | 17.54 | -0.06% | |
| 17.73 | 17.86 | 17.50 | 17.55 | -0.74% | |
| 17.70 | 17.93 | 17.63 | 17.68 | +0.40% | |
| 17.76 | 17.94 | 17.51 | 17.61 | -0.79% | |
| 17.92 | 17.98 | 17.60 | 17.75 | -0.56% | |
| 17.97 | 18.14 | 17.75 | 17.85 | -0.11% | |
| 18.00 | 18.21 | 17.61 | 17.87 | -0.22% | |
| 18.02 | 18.35 | 17.84 | 17.91 | -0.22% | |
| 17.98 | 18.32 | 17.69 | 17.95 | -0.77% | |
| 18.47 | 18.56 | 17.95 | 18.09 | -2.16% | |
| 18.26 | 18.64 | 18.06 | 18.49 | +0.38% | |
| 18.01 | 18.42 | 17.90 | 18.42 | +1.21% | |
| 18.32 | 18.38 | 17.79 | 18.20 | +0.28% | |
| 18.48 | 18.48 | 17.99 | 18.15 | +0.50% | |
| 17.90 | 18.08 | 17.75 | 18.06 | +1.23% | |
| 17.41 | 17.89 | 17.41 | 17.84 | +1.88% | |
| 17.89 | 17.89 | 17.42 | 17.51 | -1.07% | |
| 18.16 | 18.16 | 17.56 | 17.70 | -1.88% | |
| 17.72 | 18.14 | 17.63 | 18.04 | +2.27% | |
| 17.69 | 17.82 | 17.52 | 17.64 | -0.06% | |
| 17.63 | 17.95 | 17.53 | 17.65 | -0.11% | |
| 17.62 | 17.81 | 17.46 | 17.67 | +0.06% | |
| 17.50 | 17.74 | 17.19 | 17.66 | +0.68% | |
| 17.15 | 17.87 | 17.15 | 17.54 | +2.63% | |
| 17.20 | 17.26 | 16.53 | 17.09 | -1.67% | |
| 17.57 | 17.75 | 17.32 | 17.38 | 0.00% | |
| 17.24 | 17.55 | 17.07 | 17.38 | +0.58% | |
| 17.01 | 17.67 | 17.00 | 17.28 | +0.52% | |
| 17.55 | 17.66 | 17.08 | 17.19 | -1.49% | |
| 17.04 | 17.45 | 16.56 | 17.45 | +0.69% | |
| 17.15 | 17.43 | 16.90 | 17.33 | +0.87% | |
| 16.53 | 17.30 | 16.53 | 17.18 | +4.82% | |
| 16.43 | 16.59 | 16.22 | 16.39 | -1.32% | |
| 16.97 | 17.11 | 16.28 | 16.61 | -4.04% | |
| 17.43 | 17.60 | 17.01 | 17.31 | +0.23% | |
| 17.34 | 17.40 | 17.16 | 17.27 | -0.29% | |
| 16.94 | 17.36 | 16.88 | 17.32 | +3.03% | |
| 16.83 | 17.11 | 16.33 | 16.81 | +0.30% | |
| 16.60 | 17.03 | 16.55 | 16.76 | +1.21% | |
| 17.09 | 17.10 | 16.54 | 16.56 | -2.42% | |
| 17.11 | 17.32 | 16.90 | 16.97 | +0.77% | |
| 17.01 | 17.15 | 16.54 | 16.84 | -1.81% | |
| 17.00 | 17.23 | 16.94 | 17.15 | +1.00% | |
| 16.60 | 17.00 | 16.14 | 16.98 | +2.35% | |
| 16.59 | 16.78 | 16.45 | 16.59 | +0.55% | |
| 16.32 | 16.61 | 16.31 | 16.50 | +1.29% | |
| 15.95 | 16.35 | 15.81 | 16.29 | +2.45% | |
| 15.52 | 15.96 | 15.46 | 15.90 | +2.45% | |
| 15.23 | 15.72 | 15.23 | 15.52 | +1.77% | |
| 15.44 | 15.74 | 15.25 | 15.25 | -1.36% | |
| 15.88 | 16.04 | 15.46 | 15.46 | -2.89% | |
| 16.00 | 16.01 | 15.58 | 15.92 | +0.25% | |
| 15.66 | 16.08 | 15.40 | 15.88 | +1.79% | |
| 15.82 | 15.82 | 15.48 | 15.60 | -1.14% | |
| 15.54 | 15.84 | 15.50 | 15.78 | +1.35% | |
| 15.58 | 15.93 | 15.57 | 15.57 | -0.13% | |
| 15.54 | 15.85 | 15.33 | 15.59 | -0.19% | |
| 15.72 | 15.91 | 15.50 | 15.62 | -2.01% | |
| 15.65 | 16.04 | 15.33 | 15.94 | +1.85% | |
| 15.66 | 15.79 | 15.32 | 15.65 | +0.90% | |
| 15.99 | 16.11 | 15.37 | 15.51 | -2.51% | |
| 15.63 | 15.98 | 15.41 | 15.91 | +1.92% | |
| 15.42 | 15.66 | 15.17 | 15.61 | +2.03% | |
| 15.47 | 15.54 | 15.14 | 15.30 | -2.17% | |
| 15.80 | 15.80 | 15.38 | 15.64 | -0.70% | |
| 16.28 | 16.28 | 15.52 | 15.75 | -2.54% | |
| 15.13 | 16.24 | 15.13 | 16.16 | +5.28% | |
| 15.62 | 15.62 | 15.33 | 15.35 | -1.48% | |
| 15.96 | 16.29 | 15.58 | 15.58 | -2.69% | |
| 16.16 | 16.22 | 15.86 | 16.01 | -0.62% | |
| 16.08 | 16.38 | 15.86 | 16.11 | -0.62% | |
| 15.94 | 16.34 | 15.87 | 16.21 | +2.08% | |
| 15.27 | 16.10 | 15.27 | 15.88 | +3.79% | |
| 15.62 | 15.62 | 15.21 | 15.30 | -1.61% | |
| 15.45 | 15.82 | 15.45 | 15.55 | -0.26% | |
| 15.40 | 15.69 | 15.25 | 15.59 | +1.17% | |
| 15.69 | 16.03 | 15.28 | 15.41 | -2.16% | |
| 15.31 | 15.82 | 15.09 | 15.75 | +4.37% | |
| 15.00 | 15.12 | 14.79 | 15.09 | +1.14% | |
| 15.18 | 15.22 | 14.87 | 14.92 | -1.26% | |
| 15.48 | 15.69 | 14.95 | 15.11 | -1.18% | |
| 15.33 | 15.47 | 15.20 | 15.29 | -1.04% | |
| 15.51 | 15.55 | 15.22 | 15.45 | -0.58% | |
| 16.12 | 16.15 | 15.54 | 15.54 | -3.00% | |
| 15.82 | 16.20 | 15.39 | 16.02 | +1.33% | |
| 15.20 | 15.91 | 14.93 | 15.81 | +2.86% | |
| 15.44 | 15.64 | 15.25 | 15.37 | -1.28% | |
| 16.09 | 16.40 | 15.53 | 15.57 | -3.35% | |
| 16.34 | 16.34 | 16.06 | 16.11 | -0.12% | |
| 16.25 | 16.37 | 15.98 | 16.13 | -0.55% | |
| 16.09 | 16.27 | 15.92 | 16.22 | +1.37% | |
| 15.72 | 16.10 | 15.69 | 16.00 | +2.11% | |
| 15.90 | 16.02 | 15.51 | 15.67 | -2.43% | |
| 16.44 | 16.44 | 15.81 | 16.06 | -1.83% | |
| 16.01 | 16.45 | 15.71 | 16.36 | +2.25% | |
| 15.67 | 16.08 | 15.67 | 16.00 | +0.13% | |
| 16.05 | 16.26 | 15.79 | 15.98 | -1.24% | |
| 15.57 | 16.23 | 15.49 | 16.18 | +3.59% | |
| 15.80 | 15.87 | 15.36 | 15.62 | -1.14% | |
| 15.94 | 16.10 | 15.67 | 15.80 | -0.44% | |
| 15.70 | 15.98 | 15.47 | 15.87 | +1.41% | |
| 15.44 | 15.69 | 15.10 | 15.65 | +1.76% | |
| 15.44 | 15.58 | 15.09 | 15.38 | -0.77% | |
| 15.22 | 15.54 | 15.12 | 15.50 | +2.65% | |
| 15.09 | 15.20 | 14.95 | 15.10 | +0.60% | |
| 15.49 | 15.49 | 14.85 | 15.01 | -3.29% | |
| 15.42 | 15.65 | 15.21 | 15.52 | +1.24% | |
| 15.43 | 15.51 | 15.25 | 15.33 | -1.48% | |
| 15.20 | 15.70 | 15.08 | 15.56 | +4.22% | |
| 15.10 | 15.59 | 14.55 | 14.93 | -3.11% | |
| 15.89 | 16.14 | 15.34 | 15.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GEL chart for longer ranges.