Skip to main content
Genesis Energy Limited (NZE:GNE)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.360
-0.020 (-0.84%)
At close: Dec 5, 2025

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.392.402.362.362.36-0.84%934,486
Dec 4, 20252.382.402.382.382.380.42%755,114
Dec 3, 20252.402.412.372.372.37-0.42%349,264
Dec 2, 20252.392.432.382.382.38-0.83%338,449
Dec 1, 20252.432.432.402.402.40-0.83%331,072
Nov 28, 20252.432.462.422.422.42-0.41%892,960
Nov 27, 20252.462.462.432.432.43-1.22%716,202
Nov 26, 20252.472.482.452.462.460.41%400,552
Nov 25, 20252.482.482.452.452.45-1.21%558,332
Nov 24, 20252.492.492.462.482.48-0.80%210,723
Nov 21, 20252.502.502.452.502.501.21%230,965
Nov 20, 20252.492.502.472.472.47-0.40%178,333
Nov 19, 20252.522.522.482.482.48-0.80%216,549
Nov 18, 20252.522.522.492.502.50-0.79%160,466
Nov 17, 20252.502.532.492.522.520.80%169,430
Nov 14, 20252.502.532.492.502.50-364,059
Nov 13, 20252.512.522.502.502.50-0.40%201,390
Nov 12, 20252.492.512.472.512.511.62%354,671
Nov 11, 20252.492.502.462.472.47-0.40%283,647
Nov 10, 20252.492.512.482.482.48-1.59%1,036,313
Nov 7, 20252.482.532.482.522.521.20%411,846
Nov 6, 20252.522.532.492.492.49-1.58%301,564
Nov 5, 20252.532.532.502.532.530.40%271,831
Nov 4, 20252.532.542.522.522.52-0.40%323,852
Nov 3, 20252.522.552.502.532.530.80%1,118,212
Oct 31, 20252.532.562.512.512.51-1.18%368,833
Oct 30, 20252.532.562.512.542.54-346,785
Oct 29, 20252.522.552.522.542.541.20%315,171
Oct 28, 20252.542.542.502.512.51-1.18%272,251
Oct 24, 20252.482.542.482.542.542.42%378,891
Oct 23, 20252.472.502.462.482.48-1,018,193
Oct 22, 20252.482.482.462.482.480.40%383,197
Oct 21, 20252.482.492.472.472.47-749,142
Oct 20, 20252.492.492.462.472.47-0.40%293,243
Oct 17, 20252.482.492.452.482.480.81%282,144
Oct 16, 20252.502.502.462.462.46-1.60%1,048,311
Oct 15, 20252.532.562.482.502.50-1,478,773
Oct 14, 20252.492.522.482.502.501.63%1,779,400
Oct 13, 20252.482.492.462.462.46-1.60%1,203,251
Oct 10, 20252.472.502.462.502.501.21%316,966
Oct 9, 20252.482.492.452.472.47-426,944
Oct 8, 20252.452.492.432.472.471.65%1,270,812
Oct 7, 20252.392.452.382.432.432.10%1,362,113
Oct 6, 20252.352.382.352.382.381.28%368,992
Oct 3, 20252.362.382.352.352.350.43%434,926
Oct 2, 20252.402.402.342.342.34-2.50%551,641
Oct 1, 20252.362.412.362.402.402.13%1,617,687
Sep 30, 20252.362.362.332.352.350.86%203,726
Sep 29, 20252.352.372.332.332.33-0.85%335,209
Sep 26, 20252.392.392.342.352.350.43%266,018
Sep 25, 20252.362.382.342.342.34-0.85%419,977
Sep 24, 20252.322.362.322.362.36-1.67%270,187
Sep 23, 20252.382.402.372.402.321.27%329,212
Sep 22, 20252.402.402.372.372.29-1.25%430,888
Sep 19, 20252.382.402.362.402.321.27%730,738
Sep 18, 20252.392.402.352.372.29-0.84%432,418
Sep 17, 20252.372.392.362.392.311.27%410,805
Sep 16, 20252.372.382.362.362.28-90,492
Sep 15, 20252.372.392.362.362.28-0.42%234,428
Sep 12, 20252.382.402.372.372.29-0.42%160,870
Sep 11, 20252.382.412.372.382.30-291,295
Sep 10, 20252.412.412.382.382.30-0.83%440,551
Sep 9, 20252.392.412.382.402.320.42%452,723
Sep 8, 20252.402.402.382.392.31-549,880
Sep 5, 20252.382.402.382.392.310.84%147,538
Sep 4, 20252.372.392.362.372.29-202,707
Sep 3, 20252.372.382.352.372.29-0.21%372,011
Sep 2, 20252.352.392.352.382.291.06%751,565
Sep 1, 20252.372.392.352.352.27-0.42%989,254
Aug 29, 20252.402.402.342.362.28-249,607
Aug 28, 20252.322.362.322.362.281.72%220,896
Aug 27, 20252.332.352.312.322.24-0.43%487,436
Aug 26, 20252.362.372.332.332.25-3.32%1,383,141
Aug 25, 20252.422.432.412.412.33-0.41%287,672
Aug 22, 20252.432.432.412.422.330.21%296,830
Aug 21, 20252.452.462.422.422.33-1.02%396,439
Aug 20, 20252.452.472.412.442.35-0.41%348,717
Aug 19, 20252.432.472.412.452.360.82%398,853
Aug 18, 20252.402.432.402.432.341.04%420,019
Aug 15, 20252.412.452.392.412.320.21%402,754
Aug 14, 20252.392.422.382.402.320.84%524,906
Aug 13, 20252.372.402.372.382.300.42%462,223
Aug 12, 20252.382.392.372.372.29-0.42%388,393
Aug 11, 20252.372.392.372.382.300.63%355,378
Aug 8, 20252.372.392.372.372.28-0.21%325,474
Aug 7, 20252.382.392.372.372.290.21%449,815
Aug 6, 20252.392.392.372.372.28-0.63%298,274
Aug 5, 20252.392.392.382.382.30-0.21%412,376
Aug 4, 20252.372.392.372.392.301.06%374,845
Aug 1, 20252.382.382.362.362.28-0.84%194,535
Jul 31, 20252.392.392.372.382.300.42%120,848
Jul 30, 20252.402.402.372.372.29-0.84%280,767
Jul 29, 20252.392.402.382.392.31-212,171
Jul 28, 20252.402.402.372.392.31-270,940
Jul 25, 20252.392.412.382.392.310.21%450,386
Jul 24, 20252.382.392.372.392.300.63%193,842
Jul 23, 20252.382.382.372.372.29-320,731
Jul 22, 20252.382.382.352.372.29-0.84%280,817
Jul 21, 20252.382.392.372.392.310.42%260,777
Jul 18, 20252.382.392.362.382.30-582,923