Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.150	2.150	2.010	2.010	1.777	9,084
2025-02-21	2.120	2.120	2.060	2.085	1.843	14,072
2025-02-20	2.150	2.150	2.090	2.125	1.878	20,846
2025-02-19	2.080	2.130	2.080	2.130	1.883	6,971
2025-02-18	2.100	2.120	2.090	2.120	1.874	36,563
2025-02-17	2.100	2.120	2.070	2.070	1.830	6,884
2025-02-14	2.090	2.110	2.070	2.100	1.856	30,274
2025-02-13	2.090	2.090	2.070	2.080	1.838	1,700
2025-02-12	2.050	2.110	2.050	2.080	1.838	26,174
2025-02-11	2.000	2.050	2.000	2.050	1.812	23,006
2025-02-10	2.050	2.050	2.000	2.000	1.768	513
2025-02-07	2.000	2.070	2.000	2.070	1.830	22,057
2025-02-06	1.965	2.030	1.965	2.000	1.768	31,568
2025-02-05	1.980	2.070	1.980	2.070	1.830	24,290
2025-02-04	2.030	2.050	1.960	1.995	1.763	40,094
2025-02-03	1.985	2.030	1.985	2.000	1.768	36,965
2025-01-31	2.000	2.020	1.970	1.975	1.746	42,028
2025-01-30	2.020	2.040	1.985	2.040	1.803	27,211
2025-01-29	2.010	2.050	1.995	1.995	1.763	28,822
2025-01-28	2.060	2.060	1.960	1.960	1.732	58,115
2025-01-24	2.030	2.070	2.020	2.060	1.821	19,305
2025-01-23	1.975	2.000	1.960	1.960	1.732	36,845
2025-01-22	1.990	1.990	1.990	1.990	1.759	537
2025-01-21	2.070	2.070	1.975	1.990	1.759	17,314
2025-01-20	1.955	1.990	1.950	1.958	1.730	10,923
2025-01-17	1.950	1.965	1.950	1.950	1.723	1,790
2025-01-16	1.970	1.970	1.950	1.950	1.723	3,379
2025-01-15	1.960	1.970	1.950	1.955	1.728	13,383
2025-01-14	1.970	1.980	1.930	1.945	1.719	35,774
2025-01-13	1.970	1.985	1.970	1.970	1.741	8,530
2025-01-10	1.980	1.985	1.970	1.970	1.741	9,945
2025-01-09	1.980	2.000	1.970	1.970	1.741	13,098
2025-01-08	2.010	2.030	1.995	1.995	1.763	23,020
2025-01-07	2.030	2.035	1.980	1.980	1.750	7,479
2025-01-06	2.030	2.070	2.005	2.070	1.830	39,225
2025-01-03	2.000	2.040	2.000	2.040	1.803	59,358
2025-01-02	1.960	2.010	1.960	2.010	1.777	48,059
2024-12-31	2.050	2.070	2.030	2.030	1.794	926
2024-12-30	2.060	2.070	2.060	2.070	1.830	90
2024-12-27	2.100	2.100	2.050	2.055	1.816	2,527
2024-12-24	2.100	2.180	2.100	2.100	1.856	14,232
2024-12-23	2.010	2.120	2.010	2.110	1.865	37,125
2024-12-20	1.960	2.050	1.960	2.010	1.777	33,342
2024-12-19	1.945	1.995	1.945	1.995	1.763	2,034
2024-12-18	1.930	1.995	1.930	1.970	1.741	20,495
2024-12-17	1.960	1.970	1.923	1.930	1.706	24,669
2024-12-16	1.940	1.990	1.940	1.990	1.759	268
2024-12-13	1.955	1.960	1.955	1.960	1.732	1,257
2024-12-12	1.950	1.990	1.935	1.980	1.750	12,063
2024-12-11	1.960	2.000	1.950	1.950	1.723	11,442
2024-12-10	1.980	1.995	1.955	1.955	1.728	28,719
2024-12-09	2.010	2.020	1.955	2.010	1.777	28,227
2024-12-06	2.000	2.030	1.975	2.010	1.777	45,681
2024-12-05	2.040	2.070	2.000	2.000	1.768	18,322
2024-12-04	2.000	2.050	2.000	2.000	1.768	7,086
2024-12-03	2.040	2.080	2.040	2.040	1.803	9,172
2024-12-02	2.110	2.110	2.040	2.070	1.830	25,072
2024-11-29	2.050	2.090	2.040	2.040	1.803	11,287
2024-11-28	2.090	2.130	2.000	2.090	1.847	57,628
2024-11-27	2.170	2.170	2.100	2.100	1.856	18,995

← NewerPage 8 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.