S&P 500   4,686.75
DOW   35,719.43
QQQ   397.83
S&P 500   4,686.75
DOW   35,719.43
QQQ   397.83
S&P 500   4,686.75
DOW   35,719.43
QQQ   397.83
S&P 500   4,686.75
DOW   35,719.43
QQQ   397.83
NYSE:GEL

Genesis Energy Stock Chart and Price History

$10.66
+0.10 (+0.95%)
(As of 12/7/2021 12:00 AM ET)
Add
Compare
Today's Range
$10.64
$11.00
50-Day Range
$9.41
$13.17
52-Week Range
$5.73
$13.48
Volume
638,149 shs
Average Volume
917,840 shs
Market Capitalization
$1.31 billion
P/E Ratio
N/A
Dividend Yield
5.68%
Beta
2.52

Genesis Energy (NYSE:GEL) Price Performance

5 Day
Performance
-0.84%

1 Month
Performance
-13.75%

3 Month
Performance
+33.42%

Year-To-Date
Performance
+71.66%

1 Year
Performance
+40.26%


Genesis Energy (NYSE GEL) Stock Chart for Wednesday, December, 8, 2021

Charts Provided by TradingView.

Genesis Energy (NYSE:GEL) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/07/2021$10.56$10.66
+0.95%
$11.00$10.64638,149 shs$1.31 billion
12/06/2021$10.75$10.56
-1.77%
$11.03$10.55559,532 shs$1.29 billion
12/03/2021$10.72$10.75
+0.28%
$11.22$10.59386,921 shs$1.32 billion
12/02/2021$10.10$10.72
+6.14%
$10.91$10.10629,356 shs$1.31 billion
12/01/2021$10.09$10.10
+0.10%
$10.91$9.95816,480 shs$1.24 billion
11/30/2021$10.54$10.09
-4.27%
$10.61$10.032.52 million shs$1.24 billion
11/29/2021$11.18$10.54
-5.72%
$11.44$10.331.47 million shs$1.29 billion
11/26/2021$11.47$11.18
-2.53%
$11.20$10.36486,746 shs$1.37 billion
11/25/2021$11.47$11.47$12.02$11.26979,612 shs$1.41 billion
11/24/2021$12.02$11.47
-4.58%
$12.02$11.26979,612 shs$1.41 billion
11/23/2021$11.88$12.02
+1.18%
$12.26$11.72374,536 shs$1.47 billion
11/22/2021$12.03$11.88
-1.25%
$12.07$11.67511,818 shs$1.46 billion
11/19/2021$12.44$12.03
-3.30%
$12.45$11.86665,023 shs$1.47 billion
11/18/2021$12.37$12.44
+0.57%
$12.59$12.17460,817 shs$1.52 billion
11/17/2021$12.74$12.37
-2.90%
$13.03$12.24489,267 shs$1.52 billion
11/16/2021$12.58$12.74
+1.27%
$13.00$12.39718,502 shs$1.56 billion
11/15/2021$13.03$12.58
-3.45%
$12.72$12.13751,601 shs$1.54 billion
11/12/2021$12.96$13.03
+0.54%
$13.16$12.77295,276 shs$1.60 billion
11/11/2021$12.86$12.96
+0.78%
$13.08$12.70403,527 shs$1.59 billion
11/10/2021$13.17$12.86
-2.35%
$13.37$12.67932,661 shs$1.58 billion
11/09/2021$12.36$13.17
+6.55%
$13.48$12.382.29 million shs$1.61 billion
11/08/2021$11.50$12.36
+7.48%
$12.38$11.44904,809 shs$1.52 billion
11/05/2021$11.35$11.50
+1.32%
$11.64$11.18338,365 shs$1.41 billion
11/04/2021$10.83$11.35
+4.80%
$11.66$10.861.83 million shs$1.39 billion
11/03/2021$10.80$10.83
+0.28%
$10.87$10.561.05 million shs$1.33 billion
11/02/2021$11.13$10.80
-2.96%
$11.21$10.681.61 million shs$1.32 billion
11/01/2021$10.90$11.13
+2.11%
$11.22$10.89846,614 shs$1.36 billion
10/29/2021$11.24$10.90
-3.02%
$11.39$10.521.63 million shs$1.34 billion
10/28/2021$11.16$11.24
+0.71%
$11.32$11.012.83 million shs$1.38 billion
10/27/2021$11.37$11.16
-1.82%
$11.75$11.23970,503 shs$1.37 billion
10/26/2021$11.20$11.37
+1.50%
$11.81$11.302.16 million shs$1.39 billion
10/25/2021$11.06$11.20
+1.27%
$11.43$10.981.72 million shs$1.37 billion
10/22/2021$10.95$10.91
-0.36%
$11.21$10.90875,962 shs$1.34 billion
10/21/2021N/A$10.95$11.11$10.79777,750 shs$1.34 billion
10/18/2021$11.58$11.16
-3.63%
$11.70$10.97975,965 shs$1.37 billion
10/15/2021$11.60$11.58
-0.17%
$11.85$11.54604,233 shs$1.42 billion
10/14/2021$11.40$11.60
+1.75%
$11.69$11.15913,661 shs$1.42 billion
10/13/2021$11.62$11.40
-1.89%
$11.71$11.101.12 million shs$1.40 billion
10/12/2021$11.71$11.62
-0.77%
$11.97$11.461.78 million shs$1.42 billion
10/11/2021$11.40$11.71
+2.72%
$11.88$11.551.07 million shs$1.44 billion
10/08/2021$10.95$11.40
+4.11%
$11.42$11.021.98 million shs$1.40 billion
10/07/2021$10.59$10.95
+3.40%
$11.08$10.511.41 million shs$1.34 billion
10/06/2021$10.98$10.59
-3.55%
$11.01$10.37624,420 shs$1.30 billion
10/05/2021$10.71$10.98
+2.52%
$11.29$10.711.49 million shs$1.35 billion
10/04/2021$10.13$10.71
+5.73%
$10.71$10.191.44 million shs$1.31 billion
10/01/2021$9.97$10.13
+1.60%
$10.82$9.961.58 million shs$1.24 billion
09/30/2021$9.66$9.97
+3.21%
$10.25$9.613.80 million shs$1.22 billion
09/29/2021$9.42$9.66
+2.55%
$9.73$9.29784,193 shs$1.18 billion
09/28/2021$9.41$9.42
+0.11%
$9.62$9.241.04 million shs$1.15 billion
09/27/2021$8.73$9.41
+7.79%
$9.50$8.791.42 million shs$1.15 billion
09/24/2021$8.95$8.73
-2.46%
$9.00$8.64613,053 shs$1.07 billion
09/23/2021$8.86$8.95
+1.02%
$9.03$8.71826,449 shs$1.10 billion
09/22/2021$8.48$8.86
+4.48%
$9.27$8.571.26 million shs$1.09 billion
09/21/2021$8.15$8.48
+4.05%
$8.56$8.14797,519 shs$1.04 billion
09/20/2021$8.60$8.15
-5.23%
$8.56$8.102.02 million shs$999.01 million
09/17/2021$8.84$8.60
-2.71%
$8.90$8.471.98 million shs$1.05 billion
09/16/2021$8.32$8.84
+6.25%
$8.93$8.231.07 million shs$1.08 billion
09/15/2021$8.24$8.32
+0.97%
$8.46$8.20684,644 shs$1.02 billion
09/14/2021$8.35$8.24
-1.32%
$8.52$8.19550,739 shs$1.01 billion
09/13/2021$7.95$8.35
+5.03%
$8.39$8.00592,609 shs$1.02 billion
09/10/2021$7.99$7.95
-0.50%
$8.14$7.95494,796 shs$974.50 million
09/09/2021$7.99$7.99$8.12$7.85642,417 shs$979.40 million
09/08/2021$7.98$7.99
+0.13%
$8.17$7.86384,749 shs$979.40 million
09/07/2021$8.11$7.98
-1.60%
$8.34$7.96305,877 shs$978.17 million
This page was last updated on 12/8/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.