Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.350	2.350	2.290	2.290	1.908	5,606
2023-12-13	2.360	2.360	2.300	2.350	1.958	40,803
2023-12-12	2.330	2.370	2.300	2.370	1.975	3,568
2023-12-11	2.330	2.350	2.300	2.300	1.916	7,377
2023-12-08	2.320	2.360	2.300	2.300	1.916	10,854
2023-12-07	2.300	2.320	2.280	2.290	1.908	10,451
2023-12-06	2.250	2.290	2.230	2.290	1.908	60,236
2023-12-05	2.240	2.250	2.210	2.220	1.850	1,717
2023-12-04	2.250	2.250	2.190	2.240	1.866	35,365
2023-12-01	2.210	2.240	2.170	2.170	1.808	20,964
2023-11-30	2.180	2.200	2.150	2.150	1.791	38,901
2023-11-29	2.200	2.220	2.180	2.180	1.816	16,004
2023-11-28	2.220	2.220	2.180	2.190	1.825	12,118
2023-11-27	2.200	2.210	2.170	2.170	1.808	13,546
2023-11-24	2.190	2.190	2.160	2.160	1.800	44,209
2023-11-23	2.180	2.180	2.150	2.180	1.816	6,114
2023-11-22	2.160	2.180	2.150	2.150	1.791	13,163
2023-11-21	2.150	2.190	2.150	2.150	1.791	5,240
2023-11-20	2.170	2.170	2.130	2.130	1.775	25,885
2023-11-17	2.190	2.190	2.170	2.170	1.808	11,954
2023-11-16	2.170	2.190	2.130	2.130	1.775	20,124
2023-11-15	2.180	2.200	2.150	2.170	1.808	33,788
2023-11-14	2.200	2.220	2.160	2.160	1.800	17,284
2023-11-13	2.240	2.240	2.200	2.200	1.833	2,382
2023-11-10	2.240	2.240	2.230	2.230	1.858	457
2023-11-09	2.230	2.240	2.190	2.240	1.866	33,613
2023-11-08	2.200	2.240	2.190	2.190	1.825	11,922
2023-11-07	2.210	2.250	2.185	2.200	1.833	11,625
2023-11-06	2.170	2.350	2.170	2.190	1.825	18,405
2023-11-03	2.150	2.200	2.150	2.170	1.808	18,082
2023-11-02	2.150	2.190	2.150	2.150	1.791	25,195
2023-11-01	2.170	2.170	2.110	2.110	1.758	4,540
2023-10-31	2.120	2.170	2.110	2.170	1.808	52,618
2023-10-30	2.140	2.140	2.100	2.100	1.750	6,609
2023-10-27	2.240	2.240	2.110	2.130	1.775	40,193
2023-10-26	2.220	2.220	2.190	2.220	1.850	7,967
2023-10-25	2.210	2.210	2.180	2.180	1.816	6,686
2023-10-24	2.250	2.250	2.210	2.210	1.841	65,940
2023-10-23	2.230	2.260	2.220	2.220	1.850	8,434
2023-10-20	2.260	2.260	2.230	2.250	1.875	41,039
2023-10-19	2.250	2.270	2.230	2.270	1.891	682
2023-10-18	2.290	2.290	2.230	2.270	1.891	7,388
2023-10-17	2.260	2.280	2.230	2.280	1.900	27,676
2023-10-16	2.330	2.350	2.270	2.270	1.891	33,484
2023-10-13	2.330	2.330	2.270	2.270	1.891	9,371
2023-10-12	2.310	2.310	2.270	2.280	1.900	7,249
2023-10-11	2.280	2.320	2.270	2.270	1.891	18,749
2023-10-10	2.350	2.350	2.270	2.300	1.916	47,227
2023-10-09	2.370	2.370	2.310	2.320	1.933	13,893
2023-10-06	2.310	2.370	2.300	2.370	1.975	11,764
2023-10-05	2.280	2.290	2.250	2.290	1.908	15,476
2023-10-04	2.280	2.280	2.250	2.250	1.875	24,457
2023-10-03	2.290	2.290	2.250	2.250	1.875	4,048
2023-10-02	2.270	2.270	2.240	2.270	1.891	38,515
2023-09-29	2.270	2.270	2.250	2.270	1.891	32,509
2023-09-28	2.260	2.290	2.240	2.240	1.866	23,202
2023-09-27	2.290	2.290	2.250	2.250	1.875	19,230
2023-09-26	2.220	2.280	2.220	2.230	1.858	10,715
2023-09-25	2.260	2.290	2.220	2.220	1.850	22,665
2023-09-22	2.260	2.280	2.210	2.220	1.850	44,395

← NewerPage 13 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.