Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.350	2.350	2.210	2.250	1.875	50,556
2023-09-20	2.360	2.360	2.320	2.350	1.891	9,933
2023-09-19	2.360	2.370	2.350	2.360	1.899	33,440
2023-09-18	2.290	2.370	2.290	2.310	1.858	23,011
2023-09-15	2.260	2.300	2.260	2.300	1.850	37,388
2023-09-14	2.300	2.320	2.270	2.270	1.826	68,175
2023-09-13	2.250	2.300	2.250	2.270	1.826	23,739
2023-09-12	2.320	2.320	2.250	2.260	1.818	8,734
2023-09-11	2.320	2.320	2.270	2.310	1.858	12,985
2023-09-08	2.310	2.320	2.280	2.320	1.866	23,363
2023-09-07	2.300	2.310	2.270	2.280	1.834	3,675
2023-09-06	2.300	2.300	2.230	2.260	1.818	28,752
2023-09-05	2.300	2.320	2.230	2.270	1.826	36,106
2023-09-04	2.290	2.320	2.290	2.290	1.842	40,061
2023-09-01	2.350	2.350	2.270	2.340	1.883	19,517
2023-08-31	2.240	2.320	2.200	2.300	1.850	65,900
2023-08-30	2.290	2.290	2.210	2.240	1.802	28,221
2023-08-29	2.220	2.300	2.210	2.250	1.810	67,857
2023-08-28	2.300	2.300	2.190	2.200	1.770	66,530
2023-08-25	2.320	2.370	2.270	2.270	1.826	73,265
2023-08-24	2.370	2.370	2.300	2.310	1.858	90,736
2023-08-23	2.370	2.390	2.370	2.390	1.923	28,272
2023-08-22	2.370	2.400	2.360	2.390	1.923	65,523
2023-08-21	2.360	2.370	2.290	2.370	1.907	34,440
2023-08-18	2.330	2.330	2.280	2.280	1.834	100,521
2023-08-17	2.380	2.380	2.340	2.360	1.899	11,533
2023-08-16	2.400	2.400	2.340	2.340	1.883	94,790
2023-08-15	2.350	2.390	2.340	2.370	1.907	282,110
2023-08-14	2.390	2.390	2.330	2.340	1.883	65,359
2023-08-11	2.450	2.450	2.350	2.370	1.907	203,991
2023-08-10	2.510	2.510	2.460	2.460	1.979	15,626
2023-08-09	2.460	2.490	2.460	2.470	1.987	7,767
2023-08-08	2.500	2.500	2.460	2.460	1.979	19,664
2023-08-07	2.480	2.500	2.460	2.460	1.979	28,828
2023-08-04	2.520	2.520	2.470	2.480	1.995	14,440
2023-08-03	2.550	2.550	2.490	2.490	2.003	65,975
2023-08-02	2.490	2.510	2.480	2.490	2.003	27,691
2023-08-01	2.500	2.510	2.470	2.470	1.987	15,193
2023-07-31	2.460	2.540	2.430	2.430	1.955	64,231
2023-07-28	2.480	2.480	2.450	2.460	1.979	20,381
2023-07-27	2.480	2.500	2.460	2.460	1.979	3,506
2023-07-26	2.480	2.480	2.440	2.440	1.963	12,726
2023-07-25	2.440	2.460	2.440	2.440	1.963	30,778
2023-07-24	2.470	2.480	2.440	2.440	1.963	39,283
2023-07-21	2.470	2.480	2.460	2.470	1.987	49,982
2023-07-20	2.480	2.510	2.470	2.480	1.995	34,352
2023-07-19	2.480	2.510	2.400	2.460	1.979	42,911
2023-07-18	2.530	2.530	2.470	2.470	1.987	3,966
2023-07-17	2.510	2.530	2.480	2.480	1.995	28,193
2023-07-14	2.530	2.530	2.450	2.480	1.995	8,955
2023-07-13	2.550	2.550	2.500	2.500	2.011	7,509
2023-07-12	2.550	2.550	2.510	2.520	2.027	3,644
2023-07-11	2.540	2.540	2.510	2.530	2.035	6,953
2023-07-10	2.550	2.550	2.500	2.500	2.011	3,426
2023-07-07	2.550	2.550	2.510	2.510	2.019	2,353
2023-07-06	2.550	2.550	2.520	2.520	2.027	704
2023-07-05	2.550	2.550	2.510	2.510	2.019	10,605
2023-07-04	2.550	2.550	2.500	2.520	2.027	4,975
2023-07-03	2.540	2.550	2.520	2.520	2.027	3,174
2023-06-30	2.500	2.520	2.500	2.500	2.011	18,478

← NewerPage 14 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.