Skip to main content
Genesis Energy Limited (NZE:GNE)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.170
+0.020 (0.93%)
Mar 10, 2026, 12:38 PM NZST

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.202.212.152.152.15-3.15%953,218
Mar 6, 20262.232.252.202.222.22-1.33%446,710
Mar 5, 20262.222.262.222.252.251.81%246,523
Mar 4, 20262.272.272.212.212.21-2.21%502,396
Mar 3, 20262.242.272.232.262.261.35%667,401
Mar 2, 20262.272.282.222.232.23-2.62%697,003
Feb 27, 20262.352.362.272.292.29-2.97%594,310
Feb 26, 20262.352.362.342.362.291.29%491,025
Feb 25, 20262.352.382.292.332.26-2.10%1,302,803
Feb 24, 20262.382.382.302.382.23-1.24%2,583,535
Feb 20, 20262.412.422.402.412.25-692,146
Feb 19, 20262.432.442.412.412.25-0.82%867,480
Feb 18, 20262.442.452.422.432.27-547,641
Feb 17, 20262.442.442.422.432.27-1,971,296
Feb 16, 20262.462.472.422.432.27-1.62%937,035
Feb 13, 20262.472.492.472.472.31-0.80%690,012
Feb 12, 20262.462.492.442.492.330.81%546,890
Feb 11, 20262.452.472.442.472.311.23%284,909
Feb 10, 20262.472.472.432.442.28-1.21%650,366
Feb 9, 20262.462.482.442.472.310.41%588,877
Feb 5, 20262.442.462.432.462.300.41%579,513
Feb 4, 20262.452.472.442.452.29-621,349
Feb 3, 20262.472.472.442.452.29-0.41%316,408
Feb 2, 20262.442.472.412.462.301.23%634,238
Jan 30, 20262.412.442.402.432.270.41%336,259
Jan 29, 20262.412.422.402.422.260.41%988,668
Jan 28, 20262.422.432.402.412.25-0.41%550,476
Jan 27, 20262.452.462.422.422.26-1.22%401,624
Jan 26, 20262.442.462.432.452.290.41%209,273
Jan 23, 20262.462.462.442.442.28-0.41%324,420
Jan 22, 20262.432.452.432.452.291.66%505,808
Jan 21, 20262.402.432.392.412.250.42%326,329
Jan 20, 20262.422.422.402.402.25-0.83%118,159
Jan 19, 20262.412.432.392.422.260.41%313,712
Jan 16, 20262.422.442.412.412.25-0.41%656,457
Jan 15, 20262.422.432.412.422.26-344,979
Jan 14, 20262.422.442.412.422.26-160,150
Jan 13, 20262.452.462.422.422.26-1.22%141,195
Jan 12, 20262.442.452.432.452.290.41%269,431
Jan 9, 20262.452.462.432.442.28-0.41%67,988
Jan 8, 20262.422.452.422.452.291.24%202,504
Jan 7, 20262.422.432.402.422.260.83%315,979
Jan 6, 20262.412.422.402.402.25-184,728
Jan 5, 20262.432.432.402.402.25-172,199
Dec 31, 20252.432.432.392.402.25-117,983
Dec 30, 20252.422.422.402.402.25-1.23%80,812
Dec 29, 20252.442.442.412.432.271.25%119,582
Dec 24, 20252.402.432.402.402.25-81,189
Dec 23, 20252.412.442.392.402.25-0.41%254,745
Dec 22, 20252.412.432.402.412.25-379,673
Dec 19, 20252.402.442.392.412.250.42%1,405,907
Dec 18, 20252.402.402.382.402.250.84%324,509
Dec 17, 20252.382.402.372.382.23-268,004
Dec 16, 20252.372.402.372.382.230.42%572,627
Dec 15, 20252.392.402.372.372.22-0.84%248,126
Dec 12, 20252.392.392.362.392.240.84%341,836
Dec 11, 20252.382.392.362.372.220.42%1,221,330
Dec 10, 20252.372.382.352.362.21-0.42%330,750
Dec 9, 20252.392.392.362.372.22-0.42%1,638,004
Dec 8, 20252.392.392.372.382.230.85%239,026
Dec 5, 20252.392.402.362.362.21-0.84%934,486
Dec 4, 20252.382.402.382.382.230.42%755,114
Dec 3, 20252.402.412.372.372.22-0.42%349,264
Dec 2, 20252.392.432.382.382.23-0.83%338,449
Dec 1, 20252.432.432.402.402.25-0.83%331,072
Nov 28, 20252.432.462.422.422.26-0.41%892,960
Nov 27, 20252.462.462.432.432.27-1.22%716,202
Nov 26, 20252.472.482.452.462.300.41%400,552
Nov 25, 20252.482.482.452.452.29-1.21%558,332
Nov 24, 20252.492.492.462.482.32-0.80%210,723
Nov 21, 20252.502.502.452.502.341.21%230,965
Nov 20, 20252.492.502.472.472.31-0.40%178,333
Nov 19, 20252.522.522.482.482.32-0.80%216,549
Nov 18, 20252.522.522.492.502.34-0.79%160,466
Nov 17, 20252.502.532.492.522.360.80%169,430
Nov 14, 20252.502.532.492.502.34-364,059
Nov 13, 20252.512.522.502.502.34-0.40%201,390
Nov 12, 20252.492.512.472.512.351.62%354,671
Nov 11, 20252.492.502.462.472.31-0.40%283,647
Nov 10, 20252.492.512.482.482.32-1.59%1,036,313
Nov 7, 20252.482.532.482.522.361.20%411,846
Nov 6, 20252.522.532.492.492.33-1.58%301,564
Nov 5, 20252.532.532.502.532.370.40%271,831
Nov 4, 20252.532.542.522.522.36-0.40%323,852
Nov 3, 20252.522.552.502.532.370.80%1,118,212
Oct 31, 20252.532.562.512.512.35-1.18%368,833
Oct 30, 20252.532.562.512.542.38-346,785
Oct 29, 20252.522.552.522.542.381.20%315,171
Oct 28, 20252.542.542.502.512.35-1.18%272,251
Oct 24, 20252.482.542.482.542.382.42%378,891
Oct 23, 20252.472.502.462.482.32-1,018,193
Oct 22, 20252.482.482.462.482.320.40%383,197
Oct 21, 20252.482.492.472.472.31-749,142
Oct 20, 20252.492.492.462.472.31-0.40%293,243
Oct 17, 20252.482.492.452.482.320.81%282,144
Oct 16, 20252.502.502.462.462.30-1.60%1,048,311
Oct 15, 20252.532.562.482.502.34-1,478,773
Oct 14, 20252.492.522.482.502.341.63%1,779,400
Oct 13, 20252.482.492.462.462.30-1.60%1,203,251
Oct 10, 20252.472.502.462.502.341.21%316,966