Skip to main content
Genesis Energy Limited (ASX:GNE)
Australia flag Australia · Delayed Price · Currency is AUD
2.050
-0.030 (-1.44%)
At close: Dec 5, 2025

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.152.152.052.05--1.44%39,438
Dec 4, 20252.112.112.082.082.08-23,541
Dec 3, 20252.092.092.082.082.08-0.48%19,376
Dec 2, 20252.122.142.072.092.09-0.48%21,214
Dec 1, 20252.122.122.102.102.10-0.94%2,374
Nov 28, 20252.162.162.122.122.12-0.47%1,854
Nov 27, 20252.202.202.132.132.13-0.93%5,829
Nov 26, 20252.122.202.122.152.151.42%54,763
Nov 25, 20252.162.162.122.122.12-1.85%10,344
Nov 24, 20252.152.162.142.162.160.47%14,265
Nov 21, 20252.142.162.142.152.15-0.46%801
Nov 19, 20252.192.192.162.162.16-1.37%4,935
Nov 18, 20252.192.192.172.192.190.92%8,538
Nov 17, 20252.192.192.172.172.17-0.91%324
Nov 14, 20252.162.192.162.192.192.34%4,082
Nov 13, 20252.162.192.142.142.14-2.28%255
Nov 12, 20252.172.192.172.192.191.86%1,312
Nov 11, 20252.172.202.132.152.150.47%46,889
Nov 10, 20252.162.172.142.142.14-0.93%7,463
Nov 7, 20252.202.202.162.162.16-0.92%11,582
Nov 6, 20252.182.202.132.182.18-0.46%26,221
Nov 5, 20252.202.212.192.192.19-2,125
Nov 4, 20252.202.202.182.192.19-0.45%15,425
Nov 3, 20252.212.222.202.202.20-0.45%17,077
Oct 31, 20252.212.242.202.212.21-1.34%21,764
Oct 30, 20252.242.252.222.242.240.90%74,648
Oct 29, 20252.202.232.202.222.220.91%2,990
Oct 28, 20252.232.242.202.202.20-33,994
Oct 27, 20252.132.242.132.202.20-1.79%3,450
Oct 24, 20252.202.242.182.242.242.28%119,198
Oct 23, 20252.202.202.192.192.19-6,513
Oct 22, 20252.202.202.192.192.190.92%11,307
Oct 21, 20252.182.182.172.172.17-30,583
Oct 20, 20252.162.182.162.172.17-0.91%5,204
Oct 17, 20252.202.202.172.192.190.46%5,102
Oct 16, 20252.202.202.122.182.18-0.91%38,045
Oct 15, 20252.222.242.172.202.20-0.45%33,277
Oct 14, 20252.202.222.182.212.212.31%19,602
Oct 13, 20252.182.192.162.162.160.47%12,712
Oct 10, 20252.192.192.152.152.15-1,338
Oct 9, 20252.172.182.152.152.15-0.92%35,323
Oct 8, 20252.122.182.122.172.172.36%6,363
Oct 7, 20252.132.142.112.122.120.47%4,232
Oct 6, 20252.102.112.072.112.111.44%9,376
Oct 3, 20252.102.102.072.082.080.97%2,885
Oct 2, 20252.112.112.062.062.06-0.96%5,779
Oct 1, 20252.082.112.082.082.080.48%22,143
Sep 30, 20252.042.072.032.072.071.97%10,624
Sep 29, 20252.102.102.032.032.03-1.46%50,237
Sep 26, 20252.112.112.062.062.06-15,939
Sep 25, 20252.062.132.052.062.06-40,403
Sep 24, 20252.072.112.062.062.06-3.74%37,287
Sep 23, 20252.142.162.112.142.060.94%22,148
Sep 22, 20252.112.132.112.122.050.47%34,666
Sep 19, 20252.112.132.102.112.040.96%31,505
Sep 18, 20252.142.142.092.092.02-2.34%22,911
Sep 17, 20252.102.142.102.142.061.90%8,530
Sep 16, 20252.122.132.102.102.03-0.94%12,860
Sep 15, 20252.132.142.122.122.05-16,402
Sep 12, 20252.122.152.122.122.05-0.47%13,712
Sep 11, 20252.152.152.122.132.06-35,609
Sep 10, 20252.172.172.132.132.06-0.47%452
Sep 9, 20252.202.202.142.142.060.47%165
Sep 8, 20252.132.172.132.132.06-23,307
Sep 5, 20252.152.152.132.132.060.95%2,682
Sep 4, 20252.142.142.112.112.04-4,815
Sep 3, 20252.142.142.112.112.04-0.47%49,823
Sep 2, 20252.152.162.122.122.050.47%13,513
Sep 1, 20252.132.152.112.112.04-0.47%27,611
Aug 29, 20252.142.142.102.122.051.92%3,771
Aug 28, 20252.082.142.082.082.010.48%7,596
Aug 27, 20252.112.112.072.072.00-2.82%12,823
Aug 26, 20252.172.172.092.132.06-2.74%32,915
Aug 25, 20252.182.192.172.192.112.34%5,467
Aug 22, 20252.202.202.142.142.06-2.28%30,024
Aug 21, 20252.202.232.182.192.11-0.45%53,039
Aug 20, 20252.232.242.202.202.12-2.22%16,350
Aug 19, 20252.222.252.152.252.173.21%133,368
Aug 18, 20252.182.212.182.182.10-25,114
Aug 15, 20252.212.212.182.182.10-1.80%6,088
Aug 14, 20252.172.222.172.222.142.78%8,931
Aug 13, 20252.192.192.162.162.080.93%29
Aug 12, 20252.162.172.142.142.06-11,335
Aug 11, 20252.142.182.142.142.06-24,885
Aug 8, 20252.142.172.142.142.06-2,531
Aug 7, 20252.132.182.132.142.060.47%12,730
Aug 6, 20252.162.192.132.132.06-1.39%4,874
Aug 5, 20252.162.162.162.162.08-0.92%355
Aug 4, 20252.152.202.152.182.101.40%10,049
Aug 1, 20252.192.192.152.152.07-1.83%2,985
Jul 31, 20252.202.202.172.192.110.46%388
Jul 30, 20252.212.212.172.182.10-7,607
Jul 29, 20252.162.192.162.182.100.46%16,161
Jul 28, 20252.202.202.172.172.09-11,098
Jul 25, 20252.162.202.162.172.090.46%8,132
Jul 24, 20252.162.162.162.162.08-748
Jul 23, 20252.162.172.162.162.08-0.69%16,548
Jul 22, 20252.172.182.162.182.101.16%2,425
Jul 21, 20252.192.192.152.152.07-1.83%29,550
Jul 18, 20252.172.192.162.192.110.46%21,953