Genesis Energy Lp Stock Price History

GEL Stock  USD 14.82  0.16  1.07%   
Below is the normalized historical share price chart for Genesis Energy LP extending back to November 27, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Genesis Energy stands at 14.82, as last reported on the 20th of March, with the highest price reaching 15.10 and the lowest price hitting 14.67 during the day.
IPO Date
6th of September 1996
200 Day MA
12.4853
50 Day MA
11.602
Beta
1.897
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Genesis Stock, it is important to understand the factors that can impact its price. Genesis Energy appears to be not too volatile, given 3 months investment horizon. Genesis Energy LP holds Efficiency (Sharpe) Ratio of 0.26, which attests that the entity had a 0.26 % return per unit of risk over the last 3 months. By evaluating Genesis Energy's technical indicators, you can evaluate if the expected return of 0.73% is justified by implied risk. Please utilize Genesis Energy's Downside Deviation of 1.89, risk adjusted performance of 0.1834, and Market Risk Adjusted Performance of 1.17 to validate if our risk estimates are consistent with your expectations.
  
At this time, Genesis Energy's Sale Purchase Of Stock is quite stable compared to the past year. Stock Based Compensation is expected to rise to about 8.1 M this year, although the value of Issuance Of Capital Stock will most likely fall to 0.00. . At this time, Genesis Energy's Price Fair Value is quite stable compared to the past year. Genesis Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2592

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsGEL
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.83
  actual daily
25
75% of assets are more volatile

Expected Return

 0.73
  actual daily
14
86% of assets have higher returns

Risk-Adjusted Return

 0.26
  actual daily
20
80% of assets perform better
Based on monthly moving average Genesis Energy is performing at about 20% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Genesis Energy by adding it to a well-diversified portfolio.
Price Book
1.6633
Enterprise Value Ebitda
10.642
Price Sales
0.6183
Shares Float
122.4 M
Dividend Share
0.63

Genesis Energy Stock Price History Chart

There are several ways to analyze Genesis Stock price data. The simplest method is using a basic Genesis candlestick price chart, which shows Genesis Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 18, 202514.98
Lowest PriceDecember 19, 20249.77

Genesis Energy March 20, 2025 Stock Price Synopsis

Various analyses of Genesis Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Genesis Stock. It can be used to describe the percentage change in the price of Genesis Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Genesis Stock.
Genesis Energy Price Rate Of Daily Change 0.99 
Genesis Energy Price Daily Balance Of Power(0.37)
Genesis Energy Accumulation Distribution 21,104 
Genesis Energy Price Action Indicator(0.14)

Genesis Energy March 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Genesis Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Genesis Energy intraday prices and daily technical indicators to check the level of noise trading in Genesis Stock and then apply it to test your longer-term investment strategies against Genesis.

Genesis Stock Price History Data

The price series of Genesis Energy for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 5.21 with a coefficient of variation of 11.39. Under current investment horizon, the daily prices are spread out with arithmetic mean of 11.21. The median price for the last 90 days is 10.62. The company completed 10:11 stock split on 4th of April 2013. Genesis Energy LP completed dividends distribution on 2025-01-31.
OpenHighLowCloseVolume
03/19/2025 15.00  15.10  14.67  14.82  741,105 
03/18/2025 14.09  15.18  14.09  14.98  1,332,980 
03/17/2025 13.64  14.51  13.56  14.36  1,074,783 
03/14/2025 13.06  13.39  13.03  13.25  847,913 
03/13/2025 12.98  13.25  12.84  13.01  643,475 
03/12/2025 13.26  13.30  12.99  13.00  614,623 
03/11/2025 13.31  13.34  12.84  13.09  699,341 
03/10/2025 13.01  13.54  13.01  13.26  736,253 
03/07/2025 12.75  13.40  12.75  13.15  560,348 
03/06/2025 12.79  13.31  12.72  12.88  782,008 
03/05/2025 13.17  13.21  12.67  12.88  538,486 
03/04/2025 12.90  13.30  12.83  13.07  852,224 
03/03/2025 13.63  13.77  12.94  13.21  2,482,946 
02/28/2025 12.40  12.84  12.25  12.84  584,991 
02/27/2025 12.32  12.51  12.23  12.31  295,709 
02/26/2025 12.18  12.39  12.06  12.27  286,657 
02/25/2025 12.18  12.19  11.76  12.05  480,655 
02/24/2025 12.11  12.14  11.74  12.09  443,050 
02/21/2025 12.38  12.43  11.97  12.01  267,558 
02/20/2025 12.16  12.41  12.08  12.39  491,385 
02/19/2025 12.24  12.33  11.92  12.26  341,521 
02/18/2025 11.95  12.30  11.94  12.30  362,870 
02/14/2025 11.91  12.00  11.76  11.87  566,488 
02/13/2025 10.51  11.92  10.51  11.88  1,010,900 
02/12/2025 10.41  10.58  10.29  10.41  480,346 
02/11/2025 10.95  11.05  10.50  10.53  480,939 
02/10/2025 11.10  11.28  10.84  10.92  1,504,565 
02/07/2025 10.77  10.98  10.74  10.98  548,877 
02/06/2025 11.07  11.07  10.77  10.81  666,233 
02/05/2025 10.91  11.00  10.72  10.95  807,847 
02/04/2025 10.52  10.95  10.51  10.82  728,583 
02/03/2025 10.45  10.86  10.40  10.53  965,968 
01/31/2025 10.79  10.88  10.50  10.52  1,027,562 
01/30/2025 10.39  10.92  10.16  10.85  3,623,339 
01/29/2025 10.46  10.55  10.20  10.31  436,695 
01/28/2025 10.15  10.40  10.13  10.38  422,243 
01/27/2025 10.44  10.44  10.18  10.20  431,776 
01/24/2025 10.37  10.55  10.31  10.42  385,889 
01/23/2025 10.32  10.55  10.14  10.33  561,527 
01/22/2025 10.23  10.50  10.15  10.27  496,029 
01/21/2025 10.68  10.75  10.22  10.31  842,038 
01/17/2025 10.52  10.69  10.47  10.66  732,051 
01/16/2025 10.28  10.58  10.27  10.54  723,136 
01/15/2025 10.28  10.41  10.10  10.28  466,172 
01/14/2025 10.19  10.41  10.12  10.28  348,826 
01/13/2025 10.17  10.45  10.03  10.16  251,674 
01/10/2025 10.06  10.34  10.00  10.19  297,470 
01/08/2025 10.37  10.49  10.05  10.20  330,330 
01/07/2025 10.32  10.43  10.14  10.39  279,187 
01/06/2025 10.26  10.39  10.21  10.35  191,206 
01/03/2025 10.34  10.54  10.16  10.23  865,859 
01/02/2025 10.09  10.40  10.01  10.39  954,771 
12/31/2024 9.83  10.07  9.81  9.96  306,855 
12/30/2024 9.89  10.00  9.81  9.88  622,016 
12/27/2024 9.83  10.05  9.79  10.04  486,882 
12/26/2024 10.11  10.18  9.86  9.94  227,862 
12/24/2024 10.02  10.20  9.98  10.19  115,791 
12/23/2024 10.00  10.03  9.73  9.93  367,651 
12/20/2024 9.77  9.98  9.71  9.85  1,290,986 
12/19/2024 10.25  10.31  9.77  9.77  395,206 
12/18/2024 10.16  10.35  9.98  9.98  390,386 

About Genesis Energy Stock history

Genesis Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Genesis is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Genesis Energy LP will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Genesis Energy stock prices may prove useful in developing a viable investing in Genesis Energy
Last ReportedProjected for Next Year
Common Stock Shares Outstanding122.5 M66.7 M
Net Loss-4.1 M-3.9 M

Genesis Energy Stock Technical Analysis

Genesis Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Genesis Energy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Genesis Energy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Performance Analysis Now

   

Performance Analysis

Check effects of mean-variance optimization against your current asset allocation
All  Next Launch Module

Genesis Energy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Genesis Energy's price direction in advance. Along with the technical and fundamental analysis of Genesis Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Genesis to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Genesis Energy LP is a strong investment it is important to analyze Genesis Energy's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Genesis Energy's future performance. For an informed investment choice regarding Genesis Stock, refer to the following important reports:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Genesis Energy LP. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in income.
You can also try the Volatility Analysis module to get historical volatility and risk analysis based on latest market data.
Is Oil & Gas Storage & Transportation space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Genesis Energy. If investors know Genesis will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Genesis Energy listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.586
Dividend Share
0.63
Earnings Share
(1.24)
Revenue Per Share
24.221
Quarterly Revenue Growth
(0.06)
The market value of Genesis Energy LP is measured differently than its book value, which is the value of Genesis that is recorded on the company's balance sheet. Investors also form their own opinion of Genesis Energy's value that differs from its market value or its book value, called intrinsic value, which is Genesis Energy's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Genesis Energy's market value can be influenced by many factors that don't directly affect Genesis Energy's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Genesis Energy's value and its price as these two are different measures arrived at by different means. Investors typically determine if Genesis Energy is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Genesis Energy's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.