Skip to main content
Genesis Energy Limited (ASX:GNE)
Australia flag Australia · Delayed Price · Currency is AUD
1.810
-0.070 (-3.72%)
At close: Mar 9, 2026

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.881.881.801.811.81-3.72%9,500
Mar 6, 20261.911.911.881.881.881.62%6,589
Mar 5, 20261.871.871.851.851.85-1,010
Mar 4, 20261.881.881.851.851.85-1.60%12,612
Mar 3, 20261.881.921.871.881.880.53%17,796
Mar 2, 20261.941.961.861.871.87-4.10%30,108
Feb 27, 20261.951.961.911.951.95-3.47%30,362
Feb 26, 20261.962.021.962.021.991.76%6,516
Feb 25, 20262.002.001.951.991.96-0.25%24,326
Feb 24, 20262.002.011.951.991.89-2.93%75,425
Feb 20, 20262.062.062.032.051.950.99%21,897
Feb 19, 20262.082.082.032.031.93-1.93%32,564
Feb 18, 20262.062.092.052.071.970.49%17,185
Feb 17, 20262.102.102.062.061.96-14,238
Feb 16, 20262.112.112.062.061.96-3.29%46,575
Feb 13, 20262.142.142.102.132.020.47%6,705
Feb 12, 20262.092.122.072.122.011.92%20,777
Feb 11, 20262.102.112.082.081.97-1,972
Feb 10, 20262.112.142.082.081.97-2.80%30,987
Feb 9, 20262.102.142.092.142.031.90%15,733
Feb 6, 20262.102.102.072.101.99-0.47%4,555
Feb 5, 20262.082.142.082.112.00-40,229
Feb 4, 20262.082.122.082.112.000.96%6,180
Feb 3, 20262.092.112.092.091.98-1.88%2,901
Feb 2, 20262.112.132.112.132.020.47%5,013
Jan 30, 20262.092.122.082.122.012.42%15,527
Jan 29, 20262.082.102.062.071.97-20,552
Jan 28, 20262.112.112.062.071.97-1.43%20,171
Jan 27, 20262.102.102.102.101.99-963
Jan 23, 20262.142.142.102.101.99-0.94%1,213
Jan 22, 20262.122.122.092.122.010.95%33,239
Jan 21, 20262.082.112.072.101.990.96%10,908
Jan 20, 20262.102.102.072.081.970.48%7,212
Jan 19, 20262.062.092.062.071.970.49%67,222
Jan 16, 20262.102.102.062.061.96-0.48%3,752
Jan 15, 20262.062.092.062.071.970.49%15,911
Jan 14, 20262.112.112.062.061.96-2.37%8,263
Jan 13, 20262.122.122.092.112.00-6,481
Jan 12, 20262.112.112.072.112.000.96%19,472
Jan 9, 20262.112.112.082.091.98-1.42%2,883
Jan 8, 20262.082.122.072.122.011.92%7,245
Jan 7, 20262.082.082.062.081.970.48%5,078
Jan 6, 20262.082.082.072.071.97-0.96%18,838
Jan 5, 20262.082.092.082.091.980.48%3,783
Jan 2, 20262.092.092.072.081.970.97%276
Dec 31, 20252.082.102.062.061.96-0.96%963
Dec 30, 20252.122.122.082.081.97-1.89%4,071
Dec 29, 20252.042.122.042.122.011.44%20,031
Dec 24, 20252.112.122.062.091.980.48%27,253
Dec 23, 20252.102.102.082.081.97-0.95%19,142
Dec 22, 20252.092.112.092.101.990.48%15,040
Dec 19, 20252.092.132.092.091.98-32,911
Dec 18, 20252.102.102.092.091.980.97%103
Dec 17, 20252.082.092.052.071.970.49%23,375
Dec 16, 20252.052.102.052.061.96-1.44%10,248
Dec 15, 20252.182.182.042.091.98-4.57%32,948
Dec 12, 20252.052.192.052.192.083.79%41,189
Dec 11, 20252.072.112.072.112.002.93%7,220
Dec 10, 20252.092.092.052.051.95-1.91%532
Dec 9, 20252.092.092.052.091.981.46%9,135
Dec 8, 20252.062.092.062.061.960.49%14,194
Dec 5, 20252.152.152.052.051.95-1.44%39,438
Dec 4, 20252.112.112.082.081.97-23,541
Dec 3, 20252.092.092.082.081.97-0.48%19,376
Dec 2, 20252.122.142.072.091.98-0.48%21,214
Dec 1, 20252.122.122.102.101.99-0.94%2,374
Nov 28, 20252.162.162.122.122.01-0.47%1,854
Nov 27, 20252.202.202.132.132.02-0.93%5,829
Nov 26, 20252.122.202.122.152.041.42%54,763
Nov 25, 20252.162.162.122.122.01-1.85%10,344
Nov 24, 20252.152.162.142.162.050.47%14,265
Nov 21, 20252.142.162.142.152.04-0.46%801
Nov 19, 20252.192.192.162.162.05-1.37%4,935
Nov 18, 20252.192.192.172.192.080.92%8,538
Nov 17, 20252.192.192.172.172.06-0.91%324
Nov 14, 20252.162.192.162.192.082.34%4,082
Nov 13, 20252.162.192.142.142.03-2.28%255
Nov 12, 20252.172.192.172.192.081.86%1,312
Nov 11, 20252.172.202.132.152.040.47%46,889
Nov 10, 20252.162.172.142.142.03-0.93%7,463
Nov 7, 20252.202.202.162.162.05-0.92%11,582
Nov 6, 20252.182.202.132.182.07-0.46%26,221
Nov 5, 20252.202.212.192.192.08-2,125
Nov 4, 20252.202.202.182.192.08-0.45%15,425
Nov 3, 20252.212.222.202.202.09-0.45%17,077
Oct 31, 20252.212.242.202.212.10-1.34%21,764
Oct 30, 20252.242.252.222.242.130.90%74,648
Oct 29, 20252.202.232.202.222.110.91%2,990
Oct 28, 20252.232.242.202.202.09-33,994
Oct 27, 20252.132.242.132.202.09-1.79%3,450
Oct 24, 20252.202.242.182.242.132.28%119,198
Oct 23, 20252.202.202.192.192.08-6,513
Oct 22, 20252.202.202.192.192.080.92%11,307
Oct 21, 20252.182.182.172.172.06-30,583
Oct 20, 20252.162.182.162.172.06-0.91%5,204
Oct 17, 20252.202.202.172.192.080.46%5,102
Oct 16, 20252.202.202.122.182.07-0.91%38,045
Oct 15, 20252.222.242.172.202.09-0.45%33,277
Oct 14, 20252.202.222.182.212.102.31%19,602
Oct 13, 20252.182.192.162.162.050.47%12,712