Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Genesis Energy Limited (GNE) Historical Prices

NZ:GNE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.372.412.362.392.39+0.00%274,7250.41
Oct 29, 20262.392.412.352.392.39+0.84%396,0250.59
Oct 28, 20262.352.402.332.372.37+0.85%497,8620.75
Oct 27, 20262.322.362.322.352.35+0.86%223,9500.34
Oct 26, 20262.332.402.332.332.33+0.00%00.00
Oct 23, 20262.372.402.332.332.33-0.85%434,0680.65
Oct 22, 20262.332.392.312.352.35+1.29%428,0310.64
Oct 21, 20262.382.402.322.322.32-2.52%463,4630.69
Oct 20, 20262.372.412.322.382.38+0.00%449,1600.67
Oct 19, 20262.402.412.372.382.38-0.83%413,1020.61
Oct 16, 20262.472.472.402.402.40-2.83%904,5411.36
Oct 15, 20262.422.472.422.472.47+0.41%446,5850.67
Oct 14, 20262.432.462.402.462.46+2.07%453,3540.68
Oct 13, 20262.462.472.412.412.41-2.43%685,6681.03
Oct 12, 20262.462.482.442.472.47+0.41%465,9720.70
Oct 09, 20262.472.482.442.462.46-0.40%519,0760.78
Oct 08, 20262.452.472.442.472.47+0.00%493,6900.74
Oct 07, 20262.462.482.432.472.47+0.41%656,0361.01
Oct 06, 20262.482.492.462.462.46-0.40%433,3280.65
Oct 05, 20262.492.502.462.472.47-0.80%181,6160.27
Oct 02, 20262.512.532.472.492.49+0.40%291,4300.42
Oct 01, 20262.522.532.472.482.48-1.59%497,8460.72
Sep 30, 20262.472.542.442.522.52+1.61%727,8411.05
Sep 29, 20262.552.552.472.482.48-2.75%539,0950.77
Sep 28, 20262.532.552.512.552.55+1.59%334,8360.47
Sep 25, 20262.542.552.502.512.51-1.18%288,1230.40
Sep 24, 20262.532.542.502.542.54+1.60%403,0200.56
Sep 23, 20262.532.572.502.502.50+0.40%703,2380.98
Sep 22, 20262.632.652.582.582.49-1.15%932,8331.32
Sep 21, 20262.632.652.602.612.52+0.00%763,8261.09
Sep 18, 20262.672.712.612.612.52-2.63%5,888,0449.61
Sep 17, 20262.652.692.652.682.59+0.39%745,1271.22
Sep 16, 20262.682.692.662.672.58-0.39%685,7740.98
Sep 15, 20262.682.712.662.682.59+0.00%602,6490.85
Sep 14, 20262.672.702.672.682.59+0.00%584,2580.81
Sep 11, 20262.652.682.652.682.59+0.39%788,6801.10
Sep 10, 20262.762.772.672.672.58-3.27%715,5411.00
Sep 09, 20262.762.772.742.762.66-0.71%1,714,7332.46
Sep 08, 20262.782.792.762.782.68+0.00%1,232,4961.79
Sep 07, 20262.802.802.782.782.68-0.37%518,2890.75
Sep 04, 20262.782.802.762.792.69+0.71%674,8990.97
Sep 03, 20262.752.792.702.772.67+0.75%1,356,9491.97
Sep 02, 20262.672.762.672.752.65+2.59%505,1170.73
Sep 01, 20262.652.692.652.682.59+1.13%390,2880.56
Aug 31, 20262.612.682.612.652.56+1.55%992,5121.44
Aug 28, 20262.692.702.612.612.52-3.34%1,172,4901.71
Aug 27, 20262.702.722.662.702.61+1.13%981,6851.47
Aug 26, 20262.692.702.652.672.58-0.77%552,9960.81
Aug 25, 20262.672.702.652.692.60+0.39%333,2780.48
Aug 24, 20262.702.702.642.682.59-0.39%361,9910.52