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.
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.
IPO Date 6th of September 1996 | 200 Day MA 12.4853 | 50 Day MA 11.602 | Beta 1.897 |
Genesis |
Sharpe Ratio = 0.2592
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | GEL | |||
Cash | Small Risk | Average Risk | High Risk | Huge 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 Price | March 18, 2025 | 14.98 |
Lowest Price | December 19, 2024 | 9.77 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 122.5 M | 66.7 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.
Did you try this?
Run Performance Analysis Now
Performance AnalysisCheck 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.
Risk Adjusted Performance | 0.1834 | |||
Jensen Alpha | 0.5953 | |||
Total Risk Alpha | 0.8563 | |||
Sortino Ratio | 0.3414 | |||
Treynor Ratio | 1.16 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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 | 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.