Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.580	2.600	2.550	2.600	1.896	25,735
2022-01-21	2.700	2.710	2.620	2.660	1.940	61,104
2022-01-20	2.750	2.750	2.700	2.700	1.969	18,893
2022-01-19	2.700	2.750	2.700	2.750	2.006	285
2022-01-18	2.760	2.760	2.710	2.750	2.006	19,630
2022-01-17	2.750	2.750	2.730	2.730	1.991	6,171
2022-01-14	2.780	2.790	2.740	2.740	1.998	75,075
2022-01-13	2.770	2.780	2.730	2.730	1.991	16,685
2022-01-12	2.740	2.770	2.740	2.770	2.020	2,107
2022-01-11	2.770	2.770	2.730	2.730	1.991	2,641
2022-01-10	2.740	2.790	2.730	2.780	2.028	20,505
2022-01-07	2.720	2.790	2.720	2.790	2.035	11,009
2022-01-06	2.720	2.720	2.700	2.720	1.984	11,532
2022-01-05	2.710	2.720	2.700	2.720	1.984	5,012
2022-01-04	2.790	2.790	2.790	2.790	2.035	10
2021-12-31	2.720	2.800	2.720	2.730	1.991	3,857
2021-12-30	2.740	2.750	2.710	2.740	1.998	8,447
2021-12-29	2.750	2.770	2.730	2.770	2.020	8,212
2021-12-24	2.710	2.750	2.710	2.750	2.006	23,223
2021-12-23	2.690	2.690	2.650	2.680	1.955	23,539
2021-12-22	2.670	2.690	2.660	2.660	1.940	7,394
2021-12-21	2.710	2.710	2.660	2.660	1.940	7,366
2021-12-20	2.650	2.750	2.650	2.750	2.006	35,866
2021-12-17	2.720	2.720	2.670	2.670	1.947	3,688
2021-12-16	2.740	2.740	2.660	2.660	1.940	24,053
2021-12-15	2.790	2.790	2.730	2.730	1.991	6,564
2021-12-14	2.820	2.820	2.770	2.770	2.020	11,916
2021-12-13	2.760	2.790	2.750	2.790	2.035	19,559
2021-12-10	2.790	2.790	2.710	2.740	1.998	26,199
2021-12-09	2.830	2.830	2.790	2.790	2.035	32,547
2021-12-08	2.880	2.880	2.830	2.830	2.064	2,634
2021-12-07	2.870	2.880	2.830	2.880	2.100	12,654
2021-12-06	2.900	2.910	2.820	2.820	2.057	50,264
2021-12-03	2.910	2.970	2.900	2.970	2.166	8,626
2021-12-02	2.860	2.950	2.840	2.950	2.152	30,407
2021-12-01	2.855	2.860	2.820	2.850	2.079	43,268
2021-11-30	2.850	2.940	2.790	2.940	2.144	42,935
2021-11-29	2.800	2.840	2.800	2.840	2.071	5,445
2021-11-26	2.810	2.810	2.810	2.810	2.049	0
2021-11-25	2.810	2.810	2.810	2.810	2.049	953
2021-11-24	2.850	2.850	2.800	2.800	2.042	30,527
2021-11-23	2.810	2.840	2.800	2.800	2.042	38,109
2021-11-22	2.870	2.870	2.820	2.820	2.057	21,090
2021-11-19	2.930	2.930	2.890	2.910	2.122	11,956
2021-11-18	2.930	2.930	2.920	2.920	2.130	44
2021-11-17	2.970	2.970	2.900	2.950	2.152	31,666
2021-11-16	3.010	3.010	3.010	3.010	2.195	2
2021-11-15	3.000	3.020	3.000	3.020	2.203	23,203
2021-11-12	3.070	3.070	2.930	2.930	2.137	44,786
2021-11-11	3.060	3.060	3.060	3.060	2.232	3
2021-11-10	3.060	3.090	3.050	3.060	2.232	12,662
2021-11-09	3.110	3.120	2.980	2.980	2.173	56,256
2021-11-08	3.120	3.120	3.090	3.090	2.254	11,100
2021-11-05	3.100	3.100	3.080	3.100	2.261	28,076
2021-11-04	3.100	3.100	3.100	3.100	2.261	5,578
2021-11-03	3.110	3.110	3.090	3.090	2.254	2,118
2021-11-02	3.090	3.090	3.050	3.050	2.224	7,830
2021-11-01	3.120	3.130	3.120	3.130	2.283	41,042
2021-10-29	3.080	3.120	3.060	3.120	2.276	20,938
2021-10-28	3.080	3.080	3.060	3.060	2.232	31,255

← NewerPage 21 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.