Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.330	2.370	2.320	2.320	1.933	54,379
2024-03-12	2.340	2.340	2.310	2.320	1.933	10,353
2024-03-11	2.290	2.330	2.290	2.330	1.941	4,243
2024-03-08	2.300	2.350	2.300	2.300	1.916	38,267
2024-03-07	2.350	2.350	2.290	2.290	1.908	25,933
2024-03-06	2.310	2.370	2.270	2.320	1.933	77,644
2024-03-05	2.390	2.390	2.270	2.280	1.900	34,303
2024-03-04	2.330	2.360	2.290	2.360	1.966	2,009
2024-03-01	2.340	2.350	2.320	2.340	1.950	19,204
2024-02-29	2.330	2.360	2.300	2.360	1.966	63,642
2024-02-28	2.380	2.380	2.300	2.300	1.916	54,950
2024-02-27	2.310	2.350	2.300	2.340	1.950	26,871
2024-02-26	2.400	2.400	2.310	2.310	1.925	64,443
2024-02-23	2.400	2.400	2.380	2.400	2.000	55,072
2024-02-22	2.400	2.400	2.380	2.380	1.983	3,020
2024-02-21	2.390	2.400	2.370	2.370	1.975	47,213
2024-02-20	2.400	2.420	2.400	2.400	2.000	37,487
2024-02-19	2.410	2.410	2.390	2.400	2.000	6,685
2024-02-16	2.390	2.400	2.390	2.390	1.991	10,209
2024-02-15	2.400	2.410	2.380	2.390	1.991	16,014
2024-02-14	2.380	2.390	2.380	2.380	1.983	5,078
2024-02-13	2.400	2.410	2.380	2.380	1.983	18,470
2024-02-12	2.410	2.410	2.390	2.390	1.991	7,030
2024-02-09	2.400	2.410	2.400	2.400	2.000	31,376
2024-02-08	2.390	2.430	2.390	2.390	1.991	11,486
2024-02-07	2.430	2.430	2.390	2.390	1.991	12,062
2024-02-06	2.440	2.440	2.390	2.390	1.991	13,999
2024-02-05	2.400	2.440	2.350	2.440	2.033	55,934
2024-02-02	2.380	2.390	2.360	2.390	1.991	33,824
2024-02-01	2.360	2.380	2.360	2.370	1.975	11,732
2024-01-31	2.360	2.380	2.360	2.380	1.983	9,754
2024-01-30	2.360	2.370	2.350	2.370	1.975	13,589
2024-01-29	2.350	2.360	2.300	2.330	1.941	59,766
2024-01-25	2.360	2.370	2.340	2.370	1.975	7,740
2024-01-24	2.360	2.360	2.330	2.330	1.941	442
2024-01-23	2.350	2.350	2.320	2.320	1.933	840
2024-01-22	2.350	2.370	2.310	2.370	1.975	23,243
2024-01-19	2.340	2.360	2.300	2.300	1.916	12,524
2024-01-18	2.370	2.380	2.350	2.360	1.966	28,065
2024-01-17	2.350	2.370	2.320	2.320	1.933	17,403
2024-01-16	2.320	2.370	2.320	2.330	1.941	13,568
2024-01-15	2.330	2.350	2.330	2.330	1.941	33,384
2024-01-12	2.310	2.340	2.310	2.330	1.941	44,813
2024-01-11	2.330	2.330	2.320	2.320	1.933	13,027
2024-01-10	2.320	2.340	2.290	2.290	1.908	93,486
2024-01-09	2.300	2.320	2.290	2.320	1.933	50,143
2024-01-08	2.330	2.340	2.280	2.280	1.900	49,882
2024-01-05	2.300	2.310	2.300	2.310	1.925	51,274
2024-01-04	2.310	2.320	2.270	2.280	1.900	34,971
2024-01-03	2.300	2.315	2.270	2.270	1.891	30,803
2024-01-02	2.340	2.340	2.310	2.320	1.933	2,043
2023-12-29	2.310	2.350	2.310	2.340	1.950	119,166
2023-12-28	2.340	2.340	2.310	2.330	1.941	19,083
2023-12-27	2.350	2.350	2.330	2.340	1.950	12,567
2023-12-22	2.350	2.360	2.340	2.350	1.958	6,647
2023-12-21	2.350	2.360	2.310	2.320	1.933	141,114
2023-12-20	2.270	2.350	2.270	2.350	1.958	80,731
2023-12-19	2.330	2.330	2.200	2.200	1.833	82,384
2023-12-18	2.320	2.340	2.290	2.340	1.950	24,585
2023-12-15	2.330	2.350	2.280	2.350	1.958	73,809

← NewerPage 12 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.