Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.380	2.380	2.360	2.380	1.854	25,109
2022-10-10	2.360	2.360	2.330	2.330	1.815	15,659
2022-10-07	2.440	2.445	2.440	2.445	1.905	250
2022-10-06	2.470	2.490	2.450	2.450	1.909	16,419
2022-10-05	2.470	2.470	2.420	2.470	1.924	3,651
2022-10-04	2.410	2.470	2.370	2.470	1.924	35,652
2022-10-03	2.440	2.440	2.370	2.370	1.846	11,590
2022-09-30	2.340	2.370	2.340	2.370	1.846	19,559
2022-09-29	2.350	2.460	2.330	2.460	1.916	34,448
2022-09-28	2.350	2.350	2.270	2.270	1.768	43,621
2022-09-27	2.450	2.470	2.370	2.380	1.854	25,085
2022-09-26	2.460	2.510	2.460	2.490	1.940	11,236
2022-09-23	2.580	2.610	2.500	2.500	1.948	39,946
2022-09-21	2.640	2.640	2.520	2.530	1.901	37,063
2022-09-20	2.660	2.670	2.650	2.670	2.007	4,250
2022-09-19	2.690	2.690	2.620	2.620	1.969	3,041
2022-09-16	2.680	2.690	2.660	2.680	2.014	19,123
2022-09-15	2.630	2.670	2.630	2.670	2.007	20,025
2022-09-14	2.630	2.640	2.620	2.640	1.984	5,213
2022-09-13	2.700	2.700	2.630	2.640	1.984	69,616
2022-09-12	2.690	2.690	2.670	2.690	2.022	13,785
2022-09-09	2.670	2.690	2.650	2.690	2.022	33,619
2022-09-08	2.690	2.690	2.640	2.680	2.014	29,353
2022-09-07	2.670	2.690	2.630	2.680	2.014	24,244
2022-09-06	2.680	2.680	2.650	2.670	2.007	6,808
2022-09-05	2.630	2.630	2.600	2.620	1.969	17,994
2022-09-02	2.680	2.690	2.600	2.600	1.954	45,011
2022-09-01	2.650	2.680	2.650	2.680	2.014	2,809
2022-08-31	2.610	2.640	2.610	2.640	1.984	7,799
2022-08-30	2.600	2.630	2.600	2.610	1.961	10,900
2022-08-29	2.620	2.620	2.590	2.600	1.954	60,352
2022-08-26	2.650	2.670	2.620	2.640	1.984	20,890
2022-08-25	2.670	2.670	2.640	2.650	1.992	27,134
2022-08-24	2.680	2.690	2.640	2.690	2.022	15,122
2022-08-23	2.680	2.700	2.640	2.700	2.029	23,983
2022-08-22	2.720	2.720	2.650	2.700	2.029	82,679
2022-08-19	2.730	2.740	2.670	2.720	2.044	36,654
2022-08-18	2.720	2.730	2.610	2.730	2.052	26,495
2022-08-17	2.720	2.730	2.670	2.730	2.052	145,687
2022-08-16	2.710	2.730	2.660	2.730	2.052	16,444
2022-08-15	2.720	2.720	2.680	2.710	2.037	11,648
2022-08-12	2.660	2.730	2.660	2.720	2.044	14,526
2022-08-11	2.710	2.710	2.630	2.630	1.977	14,642
2022-08-10	2.700	2.740	2.650	2.700	2.029	61,382
2022-08-09	2.720	2.720	2.660	2.700	2.029	4,392
2022-08-08	2.710	2.720	2.690	2.720	2.044	36,590
2022-08-05	2.620	2.690	2.620	2.690	2.022	28,877
2022-08-04	2.660	2.690	2.640	2.670	2.007	61,898
2022-08-03	2.660	2.670	2.600	2.670	2.007	57,490
2022-08-02	2.640	2.670	2.560	2.670	2.007	98,850
2022-08-01	2.630	2.640	2.600	2.640	1.984	23,270
2022-07-29	2.590	2.600	2.570	2.600	1.954	37,267
2022-07-28	2.550	2.560	2.540	2.550	1.916	15,166
2022-07-27	2.520	2.580	2.510	2.550	1.916	18,856
2022-07-26	2.600	2.600	2.500	2.500	1.879	45,128
2022-07-25	2.580	2.620	2.560	2.590	1.946	33,320
2022-07-22	2.550	2.580	2.550	2.580	1.939	17,474
2022-07-21	2.570	2.580	2.520	2.530	1.901	58,801
2022-07-20	2.560	2.590	2.500	2.540	1.909	108,336
2022-07-19	2.570	2.570	2.500	2.560	1.924	38,221

← NewerPage 18 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.