Skip to main content
logo
Genesis Energy Limited (ASX:GNE)
Australia flag Australia · Delayed Price · Currency is AUD
2.130
-0.010 (-0.47%)
Sep 10, 2025, 4:10 PM AEST

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20252.172.172.132.132.13-0.47%438
Sep 9, 20252.202.202.142.142.140.47%165
Sep 8, 20252.132.172.132.132.13-23,307
Sep 7, 20252.132.132.132.132.13-16
Sep 5, 20252.152.152.132.132.130.95%2,682
Sep 4, 20252.142.142.112.112.11-4,815
Sep 3, 20252.142.142.112.112.11-0.47%49,823
Sep 2, 20252.152.162.122.122.120.47%13,513
Sep 1, 20252.132.152.112.112.11-0.47%27,611
Aug 29, 20252.142.142.102.122.121.92%3,771
Aug 28, 20252.082.142.082.082.080.48%7,596
Aug 27, 20252.112.112.072.072.07-2.82%12,823
Aug 26, 20252.172.172.092.132.13-2.74%32,915
Aug 25, 20252.182.192.172.192.192.34%5,467
Aug 22, 20252.202.202.142.142.14-2.28%30,024
Aug 21, 20252.202.232.182.192.19-0.45%53,039
Aug 20, 20252.232.242.202.202.20-2.22%16,350
Aug 19, 20252.222.252.152.252.253.21%133,368
Aug 18, 20252.182.212.182.182.18-25,114
Aug 15, 20252.212.212.182.182.18-1.80%6,088
Aug 14, 20252.172.222.172.222.222.78%8,931
Aug 13, 20252.192.192.162.162.160.93%29
Aug 12, 20252.162.172.142.142.14-11,335
Aug 11, 20252.142.182.142.142.14-24,885
Aug 8, 20252.142.172.142.142.14-2,531
Aug 7, 20252.132.182.132.142.140.47%12,730
Aug 6, 20252.162.192.132.132.13-1.39%4,874
Aug 5, 20252.162.162.162.162.16-0.92%355
Aug 4, 20252.152.202.152.182.181.40%10,049
Aug 1, 20252.192.192.152.152.15-1.83%2,985
Jul 31, 20252.202.202.172.192.190.46%388
Jul 30, 20252.212.212.172.182.18-7,607
Jul 29, 20252.162.192.162.182.180.46%16,161
Jul 28, 20252.202.202.172.172.17-1.36%11,098
Jul 27, 20252.202.202.202.202.201.38%450
Jul 25, 20252.162.202.162.172.170.46%8,132
Jul 24, 20252.162.162.162.162.16-748
Jul 23, 20252.162.172.162.162.16-0.46%16,548
Jul 22, 20252.172.172.162.172.170.93%2,425
Jul 21, 20252.192.192.152.152.15-1.83%29,550
Jul 20, 20252.192.192.192.192.19-47
Jul 18, 20252.172.192.162.192.190.46%21,953
Jul 17, 20252.152.182.122.182.181.40%32,883
Jul 16, 20252.132.152.132.152.150.94%9,415
Jul 15, 20252.142.152.132.132.13-0.93%12,330
Jul 14, 20252.182.182.142.152.15-1.83%11,704
Jul 11, 20252.152.192.152.192.191.86%6,804
Jul 10, 20252.192.192.152.152.15-1,001
Jul 9, 20252.192.192.152.152.15-2.27%21,065
Jul 8, 20252.142.202.132.202.204.76%32,595