Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.500	2.750	2.500	2.650	1.992	34,880
2022-07-15	2.480	2.500	2.480	2.500	1.879	80,209
2022-07-14	2.470	2.480	2.400	2.400	1.804	31,964
2022-07-13	2.500	2.500	2.440	2.440	1.834	21,959
2022-07-12	2.460	2.500	2.460	2.500	1.879	27,223
2022-07-11	2.480	2.490	2.460	2.480	1.864	20,966
2022-07-08	2.480	2.510	2.480	2.490	1.871	30,036
2022-07-07	2.510	2.530	2.450	2.490	1.871	60,586
2022-07-06	2.450	2.510	2.420	2.490	1.871	49,600
2022-07-05	2.440	2.500	2.420	2.480	1.864	94,324
2022-07-04	2.450	2.480	2.450	2.480	1.864	23,537
2022-07-01	2.420	2.450	2.420	2.450	1.841	14,968
2022-06-30	2.400	2.440	2.400	2.420	1.819	27,259
2022-06-29	2.380	2.460	2.380	2.460	1.849	15,984
2022-06-28	2.470	2.490	2.470	2.490	1.871	12,342
2022-06-27	2.400	2.470	2.400	2.470	1.856	66,770
2022-06-24	2.360	2.390	2.360	2.390	1.796	466
2022-06-23	2.250	2.410	2.250	2.390	1.796	33,573
2022-06-22	2.360	2.360	2.230	2.230	1.676	85,293
2022-06-21	2.380	2.450	2.300	2.300	1.729	93,482
2022-06-20	2.350	2.370	2.300	2.370	1.781	31,444
2022-06-17	2.190	2.330	2.170	2.200	1.653	39,839
2022-06-16	2.260	2.260	2.170	2.170	1.631	20,731
2022-06-15	2.270	2.270	2.240	2.240	1.683	8,716
2022-06-14	2.230	2.290	2.230	2.280	1.713	42,848
2022-06-10	2.310	2.350	2.270	2.350	1.766	24,824
2022-06-09	2.330	2.330	2.230	2.230	1.676	44,045
2022-06-08	2.330	2.330	2.290	2.310	1.736	51,430
2022-06-07	2.370	2.390	2.330	2.330	1.751	27,291
2022-06-06	2.350	2.350	2.320	2.350	1.766	13,665
2022-06-03	2.370	2.400	2.370	2.400	1.804	231
2022-06-02	2.420	2.420	2.370	2.390	1.796	55,908
2022-06-01	2.430	2.430	2.400	2.400	1.804	18,911
2022-05-31	2.470	2.480	2.400	2.430	1.826	46,283
2022-05-30	2.480	2.520	2.450	2.520	1.894	53,677
2022-05-27	2.480	2.490	2.460	2.460	1.849	32,005
2022-05-26	2.470	2.470	2.460	2.470	1.856	10,345
2022-05-25	2.470	2.470	2.440	2.470	1.856	55,652
2022-05-24	2.490	2.490	2.450	2.470	1.856	8,924
2022-05-23	2.450	2.480	2.450	2.470	1.856	3,198
2022-05-20	2.470	2.470	2.450	2.450	1.841	29,956
2022-05-19	2.450	2.480	2.435	2.460	1.849	24,172
2022-05-18	2.450	2.450	2.420	2.420	1.819	40,177
2022-05-17	2.430	2.440	2.410	2.440	1.834	6,558
2022-05-16	2.450	2.450	2.430	2.450	1.841	13,644
2022-05-13	2.470	2.510	2.410	2.410	1.811	26,916
2022-05-12	2.465	2.480	2.430	2.430	1.826	22,373
2022-05-11	2.440	2.480	2.410	2.410	1.811	32,607
2022-05-10	2.480	2.480	2.400	2.400	1.804	32,716
2022-05-09	2.500	2.520	2.460	2.490	1.871	69,174
2022-05-06	2.520	2.520	2.480	2.500	1.879	57,050
2022-05-05	2.550	2.550	2.520	2.520	1.894	40,207
2022-05-04	2.610	2.610	2.550	2.550	1.916	26,817
2022-05-03	2.630	2.630	2.570	2.600	1.954	8,277
2022-05-02	2.620	2.630	2.600	2.600	1.954	46,971
2022-04-29	2.600	2.640	2.590	2.620	1.969	29,046
2022-04-28	2.610	2.640	2.600	2.640	1.984	35,856
2022-04-27	2.590	2.600	2.560	2.560	1.924	30,335
2022-04-26	2.640	2.640	2.610	2.610	1.961	16,825
2022-04-22	2.590	2.630	2.590	2.610	1.961	2,323

← NewerPage 19 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.