Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genesis Energy (GEL.US) Share Price

Price $16.56 on 19-09-2025 at 21:20:03
Change $-0.18 -1.07%
Buy $17.00
Sell $16.47
Last Trade: Buy 2.00 at $16.51
Day's Volume: 47,942
Last Close: $16.54
Open: $16.66
ISIN: US3719271047
Day's Range $16.41 - $16.68
52wk Range: $15.04 - $17.76
Market Capitalisation: $2.00b
VWAP: $16.53531
Shares in Issue: 122.42m

Genesis Energy (GEL.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2 $16.51 Automatic Execution
15:52:40 - 19-Sep-25
Buy* 10 $16.51 Automatic Execution
15:52:40 - 19-Sep-25
Buy* 1 $16.51 Automatic Execution
15:50:06 - 19-Sep-25
Sell* 100 $16.49 Automatic Execution
15:50:00 - 19-Sep-25
Sell* 100 $16.49 Automatic Execution
15:50:00 - 19-Sep-25
Buy* 25 $16.51 Automatic Execution
15:46:00 - 19-Sep-25
Sell* 7 $16.49 Automatic Execution
15:31:05 - 19-Sep-25
Sell* 3 $16.495 Automatic Execution
15:28:50 - 19-Sep-25
Unknown* 23 $16.50 Automatic Execution
15:23:14 - 19-Sep-25
Sell* 34 $16.41 Automatic Execution
15:02:13 - 19-Sep-25
See more Genesis Energy trades

Genesis Energy (GEL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 16.66 16.68 16.41 16.54 47,942
18th Sep 2025 (Thu) 16.46 16.97 16.46 16.79 44,623
17th Sep 2025 (Wed) 15.96 16.53 15.96 16.36 23,226
16th Sep 2025 (Tue) 16.27 16.32 16.03 16.09 16,917
15th Sep 2025 (Mon) 16.57 16.63 16.23 16.19 23,954
12th Sep 2025 (Fri) 16.49 16.61 16.45 16.54 21,828
11th Sep 2025 (Thu) 16.625 16.625 16.42 16.48 20,479
10th Sep 2025 (Wed) 16.69 17.04 16.58 16.58 27,399
9th Sep 2025 (Tue) 16.49 16.90 16.315 16.79 91,282
8th Sep 2025 (Mon) 16.625 16.63 16.275 16.43 31,606
5th Sep 2025 (Fri) 16.65 16.66 16.13 16.61 59,991
4th Sep 2025 (Thu) 16.63 16.70 16.41 16.69 40,716
3rd Sep 2025 (Wed) 16.68 16.74 16.52 16.66 23,441
2nd Sep 2025 (Tue) 16.83 16.92 16.60 16.72 45,570
1st Sep 2025 (Mon) 17.32 17.34 17.00 16.99 42,790
29th Aug 2025 (Fri) 17.32 17.34 17.00 16.99 42,790
28th Aug 2025 (Thu) 16.90 17.235 16.89 17.14 25,559
27th Aug 2025 (Wed) 16.78 17.12 16.67 16.93 51,930
26th Aug 2025 (Tue) 17.06 17.15 16.73 16.75 30,814
25th Aug 2025 (Mon) 17.30 17.305 16.97 17.01 26,849
22nd Aug 2025 (Fri) 17.21 17.38 17.09 17.11 23,594
See more Genesis Energy price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered