Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.600	2.610	2.550	2.550	2.051	23,006
2023-03-31	2.620	2.620	2.520	2.550	2.051	52,455
2023-03-30	2.520	2.600	2.490	2.600	2.092	42,617
2023-03-29	2.510	2.510	2.450	2.450	1.971	15,043
2023-03-28	2.490	2.510	2.450	2.450	1.971	36,839
2023-03-27	2.460	2.510	2.460	2.490	2.003	24,479
2023-03-24	2.480	2.540	2.470	2.540	2.043	45,980
2023-03-23	2.490	2.500	2.480	2.480	1.995	5,438
2023-03-22	2.540	2.540	2.480	2.500	2.011	10,772
2023-03-21	2.590	2.590	2.550	2.550	1.986	25,705
2023-03-20	2.650	2.650	2.510	2.550	1.986	90,259
2023-03-17	2.610	2.610	2.590	2.590	2.018	11,157
2023-03-16	2.540	2.580	2.540	2.550	1.986	34,504
2023-03-15	2.610	2.610	2.530	2.540	1.979	12,858
2023-03-14	2.630	2.630	2.590	2.590	2.018	8,755
2023-03-13	2.670	2.670	2.590	2.590	2.018	28,691
2023-03-10	2.640	2.670	2.630	2.630	2.049	22,874
2023-03-09	2.670	2.680	2.615	2.630	2.049	66,432
2023-03-08	2.670	2.690	2.650	2.680	2.088	12,081
2023-03-07	2.620	2.640	2.620	2.630	2.049	24,274
2023-03-06	2.680	2.680	2.630	2.630	2.049	27,421
2023-03-03	2.680	2.700	2.660	2.700	2.103	34,219
2023-03-02	2.670	2.690	2.660	2.690	2.096	9,966
2023-03-01	2.630	2.670	2.600	2.670	2.080	24,880
2023-02-28	2.570	2.670	2.570	2.650	2.064	51,600
2023-02-27	2.630	2.630	2.570	2.590	2.018	30,787
2023-02-24	2.620	2.620	2.550	2.590	2.018	2,899
2023-02-23	2.600	2.620	2.560	2.620	2.041	17,847
2023-02-22	2.580	2.580	2.550	2.580	2.010	801
2023-02-21	2.570	2.580	2.540	2.580	2.010	6,653
2023-02-20	2.620	2.620	2.560	2.580	2.010	23,814
2023-02-17	2.540	2.610	2.540	2.540	1.979	10,485
2023-02-16	2.610	2.610	2.520	2.540	1.979	14,826
2023-02-15	2.600	2.610	2.530	2.600	2.025	3,955
2023-02-14	2.620	2.620	2.570	2.570	2.002	12,998
2023-02-13	2.620	2.630	2.590	2.630	2.049	37,840
2023-02-10	2.630	2.630	2.620	2.620	2.041	230
2023-02-09	2.560	2.620	2.560	2.620	2.041	25,493
2023-02-08	2.590	2.590	2.520	2.520	1.963	31,901
2023-02-07	2.620	2.630	2.540	2.540	1.979	47,489
2023-02-06	2.630	2.630	2.560	2.560	1.994	4,480
2023-02-03	2.570	2.630	2.570	2.630	2.049	5,750
2023-02-02	2.580	2.630	2.570	2.570	2.002	17,226
2023-02-01	2.630	2.650	2.550	2.650	2.064	29,340
2023-01-31	2.630	2.640	2.600	2.610	2.033	15,370
2023-01-30	2.600	2.660	2.590	2.600	2.025	18,075
2023-01-27	2.610	2.630	2.550	2.550	1.986	8,836
2023-01-25	2.610	2.640	2.590	2.610	2.033	33,229
2023-01-24	2.640	2.640	2.580	2.590	2.018	11,068
2023-01-23	2.460	2.640	2.460	2.640	2.057	33,582
2023-01-20	2.530	2.550	2.520	2.530	1.971	54,643
2023-01-19	2.500	2.540	2.460	2.470	1.924	30,680
2023-01-18	2.490	2.490	2.430	2.490	1.940	38,207
2023-01-17	2.460	2.460	2.420	2.430	1.893	2,842
2023-01-16	2.440	2.450	2.425	2.450	1.909	11,177
2023-01-13	2.420	2.455	2.420	2.440	1.901	59,446
2023-01-12	2.420	2.420	2.400	2.400	1.870	47,736
2023-01-11	2.410	2.440	2.410	2.420	1.885	8,960
2023-01-10	2.430	2.440	2.410	2.410	1.877	37,637
2023-01-09	2.440	2.450	2.420	2.420	1.885	2,960

← NewerPage 16 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.