Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.450	2.470	2.410	2.440	1.901	26,515
2023-01-05	2.460	2.460	2.420	2.450	1.909	8,834
2023-01-04	2.460	2.460	2.410	2.460	1.916	39,976
2023-01-03	2.430	2.550	2.430	2.470	1.924	26,052
2022-12-30	2.470	2.470	2.420	2.430	1.893	8,958
2022-12-29	2.480	2.480	2.420	2.420	1.885	5,232
2022-12-28	2.450	2.450	2.410	2.410	1.877	5,253
2022-12-23	2.400	2.420	2.400	2.420	1.885	2,594
2022-12-22	2.470	2.490	2.410	2.480	1.932	28,058
2022-12-21	2.470	2.550	2.460	2.550	1.986	36,173
2022-12-20	2.500	2.500	2.450	2.450	1.909	390
2022-12-19	2.550	2.550	2.500	2.550	1.986	28,786
2022-12-16	2.460	2.550	2.460	2.550	1.986	8,754
2022-12-15	2.480	2.480	2.430	2.460	1.916	7,579
2022-12-14	2.450	2.480	2.450	2.480	1.932	26,140
2022-12-13	2.490	2.490	2.420	2.420	1.885	7,035
2022-12-12	2.500	2.500	2.450	2.450	1.909	5,605
2022-12-09	2.450	2.460	2.450	2.460	1.916	6,351
2022-12-08	2.450	2.500	2.440	2.500	1.948	26,026
2022-12-07	2.400	2.480	2.400	2.480	1.932	41,985
2022-12-06	2.450	2.470	2.390	2.430	1.893	77,139
2022-12-05	2.450	2.460	2.430	2.430	1.893	8,900
2022-12-02	2.550	2.550	2.400	2.450	1.909	63,399
2022-12-01	2.430	2.640	2.420	2.550	1.986	78,408
2022-11-30	2.440	2.490	2.410	2.410	1.877	108,527
2022-11-29	2.450	2.460	2.400	2.440	1.901	225,407
2022-11-28	2.450	2.520	2.400	2.450	1.909	103,129
2022-11-25	2.460	2.480	2.450	2.480	1.932	50,437
2022-11-24	2.430	2.440	2.420	2.440	1.901	10,001
2022-11-23	2.480	2.480	2.390	2.430	1.893	49,307
2022-11-22	2.480	2.480	2.410	2.430	1.893	95,564
2022-11-21	2.500	2.500	2.450	2.460	1.916	11,500
2022-11-18	2.540	2.540	2.400	2.400	1.870	27,774
2022-11-17	2.510	2.520	2.500	2.500	1.948	1,995
2022-11-16	2.470	2.500	2.460	2.470	1.924	8,224
2022-11-15	2.470	2.490	2.450	2.480	1.932	8,777
2022-11-14	2.590	2.590	2.510	2.510	1.955	14,531
2022-11-11	2.500	2.590	2.480	2.590	2.018	22,040
2022-11-10	2.500	2.560	2.500	2.540	1.979	49
2022-11-09	2.530	2.610	2.500	2.540	1.979	41,956
2022-11-08	2.550	2.570	2.530	2.560	1.994	5,326
2022-11-07	2.550	2.580	2.490	2.580	2.010	44,984
2022-11-04	2.600	2.600	2.590	2.590	2.018	60
2022-11-03	2.540	2.630	2.540	2.620	2.041	47,486
2022-11-02	2.540	2.590	2.540	2.540	1.979	12,985
2022-11-01	2.570	2.590	2.540	2.540	1.979	5,994
2022-10-31	2.540	2.560	2.500	2.550	1.986	19,451
2022-10-28	2.510	2.530	2.510	2.520	1.963	7,512
2022-10-27	2.540	2.540	2.490	2.520	1.963	4,747
2022-10-26	2.540	2.550	2.500	2.540	1.979	21,031
2022-10-25	2.470	2.500	2.430	2.500	1.948	12,826
2022-10-24	2.390	2.500	2.390	2.460	1.916	17,092
2022-10-21	2.460	2.500	2.400	2.460	1.916	94,729
2022-10-20	2.480	2.480	2.440	2.460	1.916	7,876
2022-10-19	2.450	2.450	2.450	2.450	1.909	82
2022-10-18	2.440	2.450	2.370	2.450	1.909	29,200
2022-10-17	2.420	2.420	2.380	2.380	1.854	2,509
2022-10-14	2.440	2.460	2.390	2.390	1.862	34,418
2022-10-13	2.380	2.380	2.330	2.330	1.815	13,342
2022-10-12	2.390	2.390	2.330	2.330	1.815	17,497

← NewerPage 17 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.