Skip to main content
Genesis Energy Limited (ASX:GNE)
Australia flag Australia · Delayed Price · Currency is AUD
1.920
-0.045 (-2.29%)
Apr 29, 2026, 4:10 PM AEST

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.951.961.951.96--0.51%2,002
Apr 28, 20261.971.981.941.971.971.03%52,103
Apr 27, 20261.951.961.931.951.952.37%21,217
Apr 24, 20261.901.941.901.901.90-0.26%14,282
Apr 23, 20261.901.921.901.911.910.79%8,914
Apr 22, 20261.881.901.861.891.89-20,858
Apr 21, 20261.871.891.871.891.892.44%3,645
Apr 20, 20261.891.891.841.851.85-0.27%175,741
Apr 17, 20261.901.901.851.851.85-2.63%25,454
Apr 16, 20261.811.901.811.901.905.56%82,597
Apr 15, 20261.851.861.801.801.80-2.96%7,754
Apr 14, 20261.841.861.821.861.861.37%13,184
Apr 13, 20261.851.851.811.831.83-0.54%8,555
Apr 10, 20261.811.841.811.841.842.22%75,054
Apr 9, 20261.851.851.801.801.80-1.64%15,080
Apr 8, 20261.811.831.801.831.831.67%16,712
Apr 7, 20261.821.821.801.801.800.28%22,397
Apr 2, 20261.801.811.791.801.80-0.28%84,777
Apr 1, 20261.821.831.801.801.80-23,685
Mar 31, 20261.821.841.801.801.800.56%8,981
Mar 30, 20261.831.831.791.791.79-1.92%62,981
Mar 27, 20261.841.841.801.831.83-1.35%27,997
Mar 26, 20261.831.861.821.851.851.09%8,768
Mar 25, 20261.811.831.801.831.830.83%43,388
Mar 24, 20261.801.841.801.821.821.68%61,721
Mar 23, 20261.871.871.781.791.79-3.77%134,934
Mar 19, 20261.831.891.831.861.862.77%181,154
Mar 18, 20261.851.851.801.811.81-2.17%13,213
Mar 17, 20261.801.851.801.851.852.50%16,721
Mar 16, 20261.791.801.781.801.800.56%15,174
Mar 13, 20261.821.821.761.791.79-1.65%5,065
Mar 12, 20261.821.821.751.821.82-0.27%44,574
Mar 11, 20261.801.851.801.831.831.39%44,471
Mar 10, 20261.881.881.801.801.80-0.55%13,113
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