Skip to main content
Genesis Energy Limited (NZE:GNE)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.390
+0.010 (0.42%)
Apr 29, 2026, 10:37 AM NZST

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262.332.362.312.352.350.86%912,738
Apr 23, 20262.302.332.292.332.331.75%954,313
Apr 22, 20262.272.292.262.292.290.88%300,949
Apr 21, 20262.272.282.252.272.270.44%1,815,195
Apr 20, 20262.282.282.252.262.260.44%1,889,945
Apr 17, 20262.302.302.242.252.25-1.75%1,655,233
Apr 16, 20262.232.302.232.292.292.69%977,905
Apr 15, 20262.222.242.212.232.230.90%432,313
Apr 14, 20262.212.232.212.212.210.45%654,678
Apr 13, 20262.202.242.192.202.20-0.45%563,827
Apr 10, 20262.202.222.192.212.210.91%505,595
Apr 9, 20262.232.232.182.192.19-0.45%1,106,664
Apr 8, 20262.192.222.182.202.200.46%438,620
Apr 7, 20262.182.202.172.192.190.92%582,360
Apr 2, 20262.182.182.152.172.170.46%804,543
Apr 1, 20262.192.192.162.162.16-0.92%320,816
Mar 31, 20262.172.192.152.182.181.40%285,518
Mar 30, 20262.162.182.142.152.15-0.46%944,263
Mar 27, 20262.182.202.162.162.16-1.37%1,293,628
Mar 26, 20262.182.202.172.192.19-380,997
Mar 25, 20262.202.202.142.192.191.39%418,410
Mar 24, 20262.202.202.152.162.16-716,440
Mar 23, 20262.202.212.132.162.16-2.70%1,607,359
Mar 19, 20262.242.252.222.222.22-503,914
Mar 18, 20262.192.242.182.222.222.30%1,545,621
Mar 17, 20262.172.202.172.172.17-339,029
Mar 16, 20262.162.172.152.172.170.46%2,667,756
Mar 13, 20262.152.172.142.162.16-254,230
Mar 12, 20262.192.192.142.162.16-0.92%410,004
Mar 11, 20262.182.212.162.182.180.93%376,032
Mar 10, 20262.152.182.142.162.160.47%1,211,096
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