Skip to main content
logo
Genesis Energy Limited (ASX:GNE)
Australia flag Australia · Delayed Price · Currency is AUD
1.980
-0.010 (-0.50%)
Feb 26, 2026, 12:57 PM AEST

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20262.002.001.951.991.99-0.25%24,326
Feb 24, 20262.002.011.951.991.92-2.93%75,425
Feb 20, 20262.062.062.032.051.980.99%21,897
Feb 19, 20262.082.082.032.031.96-1.93%32,564
Feb 18, 20262.062.092.052.071.990.49%17,185
Feb 17, 20262.102.102.062.061.98-14,238
Feb 16, 20262.112.112.062.061.98-3.29%46,575
Feb 13, 20262.142.142.102.132.050.47%6,705
Feb 12, 20262.092.122.072.122.041.92%20,777
Feb 11, 20262.102.112.082.082.00-1,972
Feb 10, 20262.112.142.082.082.00-2.80%30,987
Feb 9, 20262.102.142.092.142.061.90%15,733
Feb 6, 20262.102.102.072.102.02-0.47%4,555
Feb 5, 20262.082.142.082.112.03-40,229
Feb 4, 20262.082.122.082.112.030.96%6,180
Feb 3, 20262.092.112.092.092.01-1.88%2,901
Feb 2, 20262.112.132.112.132.050.47%5,013
Jan 30, 20262.092.122.082.122.042.42%15,527
Jan 29, 20262.082.102.062.071.99-20,552
Jan 28, 20262.112.112.062.071.99-1.43%20,171
Jan 27, 20262.102.102.102.102.02-963
Jan 23, 20262.142.142.102.102.02-0.94%1,213
Jan 22, 20262.122.122.092.122.040.95%33,239
Jan 21, 20262.082.112.072.102.020.96%10,908
Jan 20, 20262.102.102.072.082.000.48%7,212
Jan 19, 20262.062.092.062.071.990.49%67,222
Jan 16, 20262.102.102.062.061.98-0.48%3,752
Jan 15, 20262.062.092.062.071.990.49%15,911
Jan 14, 20262.112.112.062.061.98-2.37%8,263
Jan 13, 20262.122.122.092.112.03-6,481
Jan 12, 20262.112.112.072.112.030.96%19,472
Jan 9, 20262.112.112.082.092.01-1.42%2,883
Jan 8, 20262.082.122.072.122.041.92%7,245
Jan 7, 20262.082.082.062.082.000.48%5,078
Jan 6, 20262.082.082.072.071.99-0.96%18,838
Jan 5, 20262.082.092.082.092.010.48%3,783
Jan 2, 20262.092.092.072.082.000.97%276
Dec 31, 20252.082.102.062.061.98-0.96%963
Dec 30, 20252.122.122.082.082.00-1.89%4,071
Dec 29, 20252.042.122.042.122.041.44%20,031
Dec 24, 20252.112.122.062.092.010.48%27,253
Dec 23, 20252.102.102.082.082.00-0.95%19,142
Dec 22, 20252.092.112.092.102.020.48%15,040
Dec 19, 20252.092.132.092.092.01-32,911
Dec 18, 20252.102.102.092.092.010.97%103
Dec 17, 20252.082.092.052.071.990.49%23,375
Dec 16, 20252.052.102.052.061.98-1.44%10,248
Dec 15, 20252.182.182.042.092.01-4.57%32,948
Dec 12, 20252.052.192.052.192.113.79%41,189
Dec 11, 20252.072.112.072.112.032.93%7,220