Genesis Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.090	2.090	2.050	2.070	1.773	67,305
2024-09-02	2.050	2.070	2.050	2.050	1.756	5,110
2024-08-30	2.080	2.080	2.050	2.050	1.756	24,735
2024-08-29	2.080	2.080	2.030	2.070	1.773	9,152
2024-08-28	2.050	2.070	2.040	2.040	1.748	6,182
2024-08-27	2.060	2.090	2.040	2.050	1.756	17,634
2024-08-26	2.080	2.110	2.060	2.060	1.765	32,922
2024-08-23	2.090	2.100	2.090	2.090	1.790	39,253
2024-08-22	2.090	2.090	2.060	2.060	1.765	14,466
2024-08-21	2.070	2.090	2.060	2.070	1.773	15,429
2024-08-20	2.090	2.100	2.070	2.070	1.773	21,092
2024-08-19	2.080	2.090	2.070	2.090	1.790	14,915
2024-08-16	2.080	2.080	2.060	2.080	1.782	6,540
2024-08-15	2.070	2.090	2.040	2.090	1.790	38,767
2024-08-14	2.070	2.080	2.030	2.040	1.748	30,589
2024-08-13	2.070	2.100	2.030	2.030	1.739	39,339
2024-08-12	2.080	2.080	2.040	2.040	1.748	11,745
2024-08-09	1.990	2.070	1.990	2.060	1.765	33,079
2024-08-08	2.040	2.040	2.000	2.000	1.713	10,181
2024-08-07	1.980	2.050	1.980	2.050	1.756	26,527
2024-08-06	2.000	2.010	1.975	1.980	1.696	53,135
2024-08-05	2.050	2.050	1.975	1.975	1.692	3,800
2024-08-02	1.980	2.000	1.975	1.975	1.692	26,908
2024-08-01	2.050	2.050	2.000	2.030	1.739	12,266
2024-07-31	2.000	2.030	1.990	2.030	1.739	62,687
2024-07-30	1.980	2.030	1.980	2.030	1.739	11,004
2024-07-29	1.990	2.010	1.980	1.980	1.696	14,362
2024-07-26	2.060	2.060	1.985	1.990	1.705	54,623
2024-07-25	2.010	2.040	2.000	2.040	1.748	17,590
2024-07-24	1.990	2.000	1.985	2.000	1.713	4,786
2024-07-23	2.060	2.060	2.000	2.000	1.713	31,184
2024-07-22	2.025	2.060	1.990	2.060	1.765	34,162
2024-07-19	2.040	2.040	1.980	1.980	1.696	69,420
2024-07-18	2.040	2.040	2.000	2.040	1.748	73,610
2024-07-17	1.950	2.040	1.950	2.010	1.722	57,027
2024-07-16	1.970	1.980	1.950	1.950	1.670	22,337
2024-07-15	1.970	1.970	1.960	1.970	1.688	38,558
2024-07-12	1.975	1.975	1.965	1.965	1.683	31,015
2024-07-11	2.010	2.010	1.960	1.975	1.692	63,959
2024-07-10	1.980	2.010	1.975	1.975	1.692	12,017
2024-07-09	2.000	2.030	1.995	1.995	1.709	11,971
2024-07-08	2.050	2.050	1.970	1.970	1.688	59,909
2024-07-05	2.010	2.030	2.000	2.020	1.730	34,806
2024-07-04	2.040	2.040	1.980	1.980	1.696	38,085
2024-07-03	1.990	2.060	1.990	2.060	1.765	13,785
2024-07-02	2.000	2.000	1.975	1.985	1.700	59,842
2024-07-01	1.995	2.000	1.975	2.000	1.713	16,172
2024-06-28	1.980	1.995	1.945	1.970	1.688	35,616
2024-06-27	1.995	1.995	1.965	1.990	1.705	24,854
2024-06-26	2.000	2.030	1.985	2.010	1.722	65,012
2024-06-25	2.040	2.040	1.995	2.030	1.739	5,711
2024-06-24	2.010	2.040	1.985	1.990	1.705	83,043
2024-06-21	1.990	2.020	1.985	2.020	1.730	62,417
2024-06-20	1.990	2.010	1.950	1.960	1.679	83,269
2024-06-19	2.030	2.030	1.910	1.950	1.670	90,414
2024-06-18	2.050	2.060	1.985	2.020	1.730	22,683
2024-06-17	2.100	2.100	2.040	2.040	1.748	29,986
2024-06-14	2.030	2.080	2.030	2.070	1.773	27,224
2024-06-13	2.020	2.040	2.010	2.030	1.739	33,346
2024-06-12	2.040	2.040	2.010	2.020	1.730	37,450

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0629 NZD
2026-02-25	0.0601 NZD
2025-09-24	0.0622 NZD
2025-03-19	0.0630 NZD
2024-09-25	0.0625 NZD
2024-03-20	0.0630 NZD
2023-09-21	0.0808 NZD
2023-03-22	0.0808 NZD
2022-09-22	0.0893 NZD
2022-03-17	0.0768 NZD
2021-09-23	0.0806 NZD
2021-03-17	0.0754 NZD
2020-09-10	0.0766 NZD
2020-03-17	0.0825 NZD
2019-10-16	0.0774 NZD
2019-04-03	0.0761 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.