Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.150	2.190	2.140	2.190	2.124	28,979
2026-07-24	2.170	2.170	2.120	2.160	2.095	17,814
2026-07-23	2.150	2.190	2.140	2.190	2.124	28,548
2026-07-22	2.170	2.170	2.150	2.150	2.085	14,615
2026-07-21	2.180	2.180	2.170	2.170	2.105	1,193
2026-07-20	2.170	2.180	2.160	2.180	2.114	19,728
2026-07-17	2.180	2.180	2.150	2.170	2.105	13,906
2026-07-16	2.180	2.180	2.150	2.180	2.114	167
2026-07-15	2.130	2.180	2.130	2.180	2.114	12,077
2026-07-14	2.140	2.180	2.130	2.130	2.066	21,918
2026-07-13	2.140	2.140	2.120	2.140	2.076	14,294
2026-07-10	2.130	2.140	2.120	2.140	2.076	1,046
2026-07-09	2.100	2.140	2.100	2.100	2.037	6,949
2026-07-08	2.150	2.150	2.110	2.130	2.066	7,156
2026-07-07	2.100	2.150	2.100	2.150	2.085	8,907
2026-07-06	2.130	2.140	2.100	2.100	2.037	8,438
2026-07-03	2.150	2.150	2.130	2.130	2.066	998
2026-07-02	2.120	2.140	2.120	2.130	2.066	5,579
2026-07-01	2.150	2.150	2.030	2.120	2.056	18,046
2026-06-30	2.090	2.130	2.090	2.090	2.027	2,635
2026-06-29	2.060	2.090	2.040	2.065	2.003	2,610
2026-06-26	2.100	2.130	2.060	2.060	1.998	2,527
2026-06-25	2.140	2.140	2.070	2.140	2.076	1,316
2026-06-24	2.120	2.140	2.100	2.140	2.076	1,531
2026-06-23	2.150	2.150	2.090	2.090	2.027	318
2026-06-22	2.120	2.150	2.110	2.150	2.085	6,654
2026-06-19	2.170	2.170	2.110	2.110	2.047	18,376
2026-06-18	2.170	2.170	2.120	2.170	2.105	8,031
2026-06-17	2.100	2.170	2.100	2.170	2.105	14,066
2026-06-16	2.110	2.150	2.100	2.150	2.085	6,150
2026-06-15	2.120	2.160	2.120	2.130	2.066	67,735
2026-06-12	2.180	2.180	2.090	2.130	2.066	64,399
2026-06-11	2.020	2.170	2.020	2.170	2.105	5,005
2026-06-10	2.050	2.190	2.050	2.090	2.027	37,477
2026-06-09	2.130	2.130	2.080	2.090	2.027	40,065
2026-06-05	2.170	2.190	2.160	2.180	2.114	29,778
2026-06-04	2.170	2.170	2.140	2.160	2.095	592
2026-06-03	2.130	2.170	2.130	2.170	2.105	19,229
2026-06-02	2.100	2.150	2.090	2.150	2.085	38,416
2026-06-01	2.100	2.100	2.050	2.100	2.037	8,229
2026-05-29	2.040	2.100	2.040	2.100	2.037	50,597
2026-05-28	2.050	2.060	2.040	2.040	1.979	30,650
2026-05-27	2.010	2.050	2.010	2.050	1.988	1,587
2026-05-26	2.010	2.010	1.970	1.970	1.911	2,786
2026-05-25	2.000	2.025	2.000	2.020	1.959	16,907
2026-05-22	2.000	2.003	1.985	2.000	1.940	8,547
2026-05-21	2.010	2.010	1.985	2.000	1.940	5,723
2026-05-20	2.020	2.020	1.980	1.985	1.925	17,046
2026-05-19	2.000	2.020	1.995	2.020	1.959	9,896
2026-05-18	2.000	2.030	1.995	2.000	1.940	31,350
2026-05-15	2.050	2.050	2.020	2.030	1.969	5,784
2026-05-14	2.020	2.050	2.010	2.050	1.988	2,073
2026-05-13	2.030	2.050	2.030	2.030	1.969	2,000
2026-05-12	2.070	2.070	2.000	2.030	1.969	8,827
2026-05-11	2.020	2.030	2.000	2.010	1.950	16,007
2026-05-08	2.070	2.070	2.010	2.020	1.959	9,949
2026-05-07	2.000	2.060	2.000	2.060	1.998	15,906
2026-05-06	2.020	2.030	1.970	1.970	1.911	21,192
2026-05-05	2.030	2.030	1.985	2.000	1.940	2,142
2026-05-04	2.000	2.020	1.980	2.020	1.959	10,559

← NewerPage 2 of 3 · 130 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.