Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.010	2.030	1.975	2.000	1.940	26,230
2026-04-30	1.930	2.020	1.930	1.980	1.921	14,588
2026-04-29	1.950	1.970	1.920	1.920	1.862	13,034
2026-04-28	1.970	1.980	1.935	1.965	1.906	52,103
2026-04-27	1.950	1.960	1.928	1.945	1.887	21,217
2026-04-24	1.895	1.940	1.895	1.900	1.843	14,282
2026-04-23	1.900	1.915	1.895	1.905	1.848	8,914
2026-04-22	1.875	1.900	1.855	1.890	1.833	20,858
2026-04-21	1.870	1.890	1.865	1.890	1.833	3,645
2026-04-20	1.890	1.890	1.843	1.845	1.790	175,741
2026-04-17	1.900	1.900	1.850	1.850	1.794	25,454
2026-04-16	1.810	1.900	1.810	1.900	1.843	82,597
2026-04-15	1.850	1.855	1.800	1.800	1.746	7,754
2026-04-14	1.835	1.855	1.820	1.855	1.799	13,184
2026-04-13	1.850	1.850	1.810	1.830	1.775	8,555
2026-04-10	1.805	1.840	1.805	1.840	1.785	75,054
2026-04-09	1.850	1.850	1.800	1.800	1.746	15,080
2026-04-08	1.805	1.830	1.800	1.830	1.775	16,712
2026-04-07	1.815	1.820	1.800	1.800	1.746	22,397
2026-04-02	1.800	1.810	1.790	1.795	1.741	84,777
2026-04-01	1.820	1.830	1.800	1.800	1.746	23,685
2026-03-31	1.815	1.840	1.800	1.800	1.746	8,981
2026-03-30	1.825	1.825	1.790	1.790	1.736	62,981
2026-03-27	1.840	1.840	1.800	1.825	1.770	27,997
2026-03-26	1.830	1.855	1.820	1.850	1.794	8,768
2026-03-25	1.810	1.830	1.800	1.830	1.775	43,388
2026-03-24	1.795	1.840	1.795	1.815	1.760	61,721
2026-03-23	1.870	1.870	1.780	1.785	1.731	134,934
2026-03-20	1.855	1.855	1.855	1.855	1.799	0
2026-03-19	1.825	1.890	1.825	1.855	1.799	181,154
2026-03-18	1.850	1.850	1.795	1.805	1.751	13,213
2026-03-17	1.800	1.845	1.795	1.845	1.790	16,721
2026-03-16	1.790	1.800	1.775	1.800	1.746	15,174
2026-03-13	1.820	1.820	1.760	1.790	1.736	5,065
2026-03-12	1.820	1.820	1.750	1.820	1.765	44,574
2026-03-11	1.800	1.845	1.800	1.825	1.770	44,471
2026-03-10	1.880	1.880	1.800	1.800	1.746	13,113
2026-03-09	1.880	1.880	1.800	1.810	1.756	9,500
2026-03-06	1.910	1.910	1.880	1.880	1.824	6,589
2026-03-05	1.870	1.870	1.850	1.850	1.794	1,010
2026-03-04	1.880	1.880	1.850	1.850	1.794	12,612
2026-03-03	1.880	1.920	1.870	1.880	1.824	17,796
2026-03-02	1.940	1.960	1.860	1.870	1.814	30,108
2026-02-27	1.950	1.960	1.905	1.950	1.891	30,362
2026-02-26	1.923	1.987	1.923	1.987	1.927	6,623
2026-02-25	1.967	1.967	1.913	1.953	1.894	24,728
2026-02-24	1.967	1.977	1.918	1.958	1.840	76,674
2026-02-23	2.017	2.017	2.017	2.017	1.896	0
2026-02-20	2.026	2.026	1.997	2.017	1.896	22,259
2026-02-19	2.046	2.046	1.997	1.997	1.877	33,103
2026-02-18	2.026	2.056	2.017	2.036	1.914	17,469
2026-02-17	2.100	2.100	2.060	2.060	1.937	14,238
2026-02-16	2.110	2.110	2.060	2.060	1.937	46,575
2026-02-13	2.140	2.140	2.100	2.130	2.003	6,705
2026-02-12	2.090	2.120	2.070	2.120	1.993	20,777
2026-02-11	2.100	2.110	2.080	2.080	1.956	1,972
2026-02-10	2.110	2.135	2.080	2.080	1.956	30,987
2026-02-09	2.100	2.140	2.090	2.140	2.012	15,733
2026-02-06	2.100	2.100	2.070	2.100	1.974	4,555
2026-02-05	2.080	2.140	2.080	2.110	1.984	40,229

← NewerPage 3 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.