Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.140	2.140	2.070	2.100	1.917	23,387
2025-05-21	2.130	2.150	2.090	2.140	1.953	31,262
2025-05-20	2.060	2.150	2.060	2.100	1.917	22,610
2025-05-19	2.130	2.140	2.060	2.060	1.880	17,782
2025-05-16	2.120	2.130	2.120	2.125	1.940	17,874
2025-05-15	2.120	2.120	2.100	2.120	1.935	6,014
2025-05-14	2.100	2.120	2.090	2.110	1.926	20,420
2025-05-13	2.110	2.120	2.100	2.100	1.917	39,450
2025-05-12	2.080	2.100	2.050	2.050	1.871	13,160
2025-05-09	2.100	2.100	2.050	2.100	1.917	17,975
2025-05-08	2.090	2.110	2.090	2.100	1.917	5,080
2025-05-07	2.070	2.090	2.050	2.080	1.899	33,113
2025-05-06	2.090	2.090	2.050	2.070	1.890	7,438
2025-05-05	2.070	2.100	2.060	2.090	1.908	19,907
2025-05-02	2.060	2.070	2.040	2.055	1.876	16,359
2025-05-01	2.060	2.060	1.970	2.060	1.880	53,332
2025-04-30	2.020	2.050	2.020	2.040	1.862	2,528
2025-04-29	2.040	2.040	1.970	2.000	1.826	50,221
2025-04-28	1.980	2.040	1.980	2.040	1.862	7,845
2025-04-24	2.050	2.090	2.000	2.090	1.908	16,489
2025-04-23	2.110	2.110	1.980	1.980	1.807	422,395
2025-04-22	2.080	2.090	2.070	2.080	1.899	10,661
2025-04-17	2.060	2.070	2.040	2.060	1.880	47,410
2025-04-16	2.030	2.060	2.030	2.060	1.880	61,724
2025-04-15	2.030	2.030	2.020	2.020	1.844	872
2025-04-14	2.030	2.030	2.010	2.010	1.835	21,635
2025-04-11	2.000	2.030	1.995	2.000	1.826	29,148
2025-04-10	2.010	2.010	1.965	1.983	1.810	24,701
2025-04-09	1.970	2.020	1.960	1.960	1.789	21,945
2025-04-08	1.985	2.000	1.950	1.960	1.789	61,187
2025-04-07	1.910	1.990	1.910	1.950	1.780	75,053
2025-04-04	1.965	1.995	1.910	1.910	1.743	49,566
2025-04-03	1.970	2.030	1.970	1.970	1.798	49,383
2025-04-02	1.970	1.970	1.960	1.960	1.789	61
2025-04-01	1.970	1.975	1.960	1.960	1.789	3,365
2025-03-31	1.980	1.980	1.950	1.950	1.780	23,569
2025-03-28	1.960	1.985	1.960	1.960	1.789	6,494
2025-03-27	1.950	1.975	1.950	1.960	1.789	8,974
2025-03-26	1.990	1.990	1.965	1.965	1.794	19
2025-03-25	1.960	1.970	1.960	1.960	1.789	17,407
2025-03-24	1.990	2.010	1.950	1.950	1.780	15,866
2025-03-21	1.985	1.995	1.955	1.960	1.789	59,489
2025-03-20	1.970	2.060	1.965	2.060	1.880	35,399
2025-03-19	2.000	2.020	1.965	1.970	1.798	16,563
2025-03-18	2.080	2.080	1.985	1.985	1.754	22,070
2025-03-17	2.110	2.110	2.030	2.030	1.794	24,056
2025-03-14	2.050	2.050	2.010	2.050	1.812	10,064
2025-03-13	2.010	2.070	2.000	2.010	1.777	49,893
2025-03-12	2.020	2.030	1.990	1.990	1.759	2,262
2025-03-11	2.000	2.010	1.980	1.980	1.750	35,542
2025-03-10	2.010	2.030	2.000	2.000	1.768	19,487
2025-03-07	2.020	2.020	2.000	2.000	1.768	74,591
2025-03-06	2.000	2.025	2.000	2.020	1.785	9,572
2025-03-05	2.010	2.015	2.000	2.010	1.777	10,779
2025-03-04	2.030	2.030	2.000	2.015	1.781	18,126
2025-03-03	2.020	2.040	1.990	2.030	1.794	12,706
2025-02-28	2.030	2.040	1.960	1.980	1.750	27,238
2025-02-27	2.000	2.040	1.990	2.030	1.794	75,619
2025-02-26	2.020	2.040	2.000	2.000	1.768	14,309
2025-02-25	2.000	2.040	1.970	2.000	1.768	32,278

← NewerPage 7 of 22 · 1,269 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.