Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.500	2.520	2.500	2.500	2.011	18,478
2023-06-29	2.540	2.550	2.490	2.500	2.011	14,070
2023-06-28	2.530	2.530	2.480	2.500	2.011	26,832
2023-06-27	2.500	2.500	2.480	2.480	1.995	4,720
2023-06-26	2.490	2.530	2.490	2.490	2.003	4,627
2023-06-23	2.510	2.530	2.490	2.490	2.003	22,959
2023-06-22	2.510	2.510	2.490	2.510	2.019	890
2023-06-21	2.490	2.490	2.450	2.490	2.003	44,179
2023-06-20	2.490	2.490	2.490	2.490	2.003	19
2023-06-19	2.490	2.490	2.450	2.450	1.971	37,212
2023-06-16	2.520	2.520	2.450	2.450	1.971	45,940
2023-06-15	2.530	2.530	2.500	2.500	2.011	4,434
2023-06-14	2.490	2.500	2.470	2.490	2.003	9,464
2023-06-13	2.490	2.500	2.470	2.480	1.995	35,615
2023-06-09	2.510	2.510	2.490	2.490	2.003	12,485
2023-06-08	2.520	2.520	2.500	2.510	2.019	24,842
2023-06-07	2.570	2.570	2.500	2.520	2.027	3,431
2023-06-06	2.580	2.580	2.490	2.490	2.003	17,432
2023-06-05	2.590	2.590	2.570	2.580	2.076	4,812
2023-06-02	2.560	2.560	2.515	2.560	2.059	20,011
2023-06-01	2.570	2.570	2.520	2.520	2.027	17,567
2023-05-31	2.600	2.600	2.530	2.560	2.059	4,775
2023-05-30	2.560	2.570	2.510	2.570	2.068	23,435
2023-05-29	2.600	2.600	2.510	2.560	2.059	28,127
2023-05-26	2.520	2.550	2.520	2.550	2.051	3,503
2023-05-25	2.550	2.550	2.540	2.540	2.043	10,131
2023-05-24	2.550	2.580	2.550	2.580	2.076	2,577
2023-05-23	2.590	2.590	2.490	2.520	2.027	35,000
2023-05-22	2.570	2.590	2.550	2.550	2.051	32,743
2023-05-19	2.530	2.580	2.530	2.530	2.035	25,634
2023-05-18	2.540	2.560	2.520	2.520	2.027	20,774
2023-05-17	2.550	2.570	2.530	2.560	2.059	32,737
2023-05-16	2.580	2.580	2.530	2.550	2.051	3,755
2023-05-15	2.540	2.550	2.520	2.550	2.051	9,912
2023-05-12	2.590	2.590	2.540	2.540	2.043	2,749
2023-05-11	2.610	2.610	2.550	2.600	2.092	22,613
2023-05-10	2.580	2.580	2.560	2.570	2.068	10,109
2023-05-09	2.550	2.550	2.540	2.540	2.043	5,632
2023-05-08	2.550	2.580	2.530	2.530	2.035	5,738
2023-05-05	2.530	2.550	2.520	2.550	2.051	16,491
2023-05-04	2.530	2.550	2.530	2.540	2.043	1,009
2023-05-03	2.520	2.560	2.520	2.560	2.059	62
2023-05-02	2.600	2.600	2.540	2.550	2.051	10,555
2023-05-01	2.530	2.600	2.530	2.600	2.092	5,423
2023-04-28	2.540	2.540	2.500	2.500	2.011	5,428
2023-04-27	2.490	2.550	2.490	2.510	2.019	20,415
2023-04-26	2.530	2.570	2.530	2.530	2.035	25,419
2023-04-24	2.500	2.570	2.450	2.450	1.971	43,631
2023-04-21	2.460	2.490	2.450	2.490	2.003	37,141
2023-04-20	2.510	2.520	2.460	2.460	1.979	15,401
2023-04-19	2.530	2.540	2.500	2.500	2.011	8,354
2023-04-18	2.560	2.570	2.530	2.530	2.035	11,998
2023-04-17	2.570	2.580	2.540	2.540	2.043	8,779
2023-04-14	2.510	2.570	2.510	2.570	2.068	31,155
2023-04-13	2.560	2.560	2.510	2.510	2.019	12,811
2023-04-12	2.560	2.590	2.530	2.530	2.035	18,200
2023-04-11	2.580	2.630	2.530	2.530	2.035	64,596
2023-04-06	2.640	2.640	2.520	2.520	2.027	14,809
2023-04-05	2.510	2.630	2.510	2.630	2.116	103,740
2023-04-04	2.590	2.600	2.530	2.540	2.043	24,713

← NewerPage 15 of 22 · 1,270 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.