Genesis Energy Limited (ASX:GNE)
Australia · Delayed Price · Currency is AUD 1.805
-0.040 (-2.17%)
At close: Mar 18, 2026
Genesis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | - | -0.81% | 13,062 |
| Mar 17, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.50% | 16,721 |
| Mar 16, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 15,174 |
| Mar 13, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -1.65% | 5,065 |
| Mar 12, 2026 | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | -0.27% | 44,574 |
| Mar 11, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.39% | 44,471 |
| Mar 10, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -0.55% | 13,113 |
| Mar 9, 2026 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | -3.72% | 9,500 |
| Mar 6, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | 1.62% | 6,589 |
| Mar 5, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | - | 1,010 |
| Mar 4, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 12,612 |
| Mar 3, 2026 | 1.88 | 1.92 | 1.87 | 1.88 | 1.88 | 0.53% | 17,796 |
| Mar 2, 2026 | 1.94 | 1.96 | 1.86 | 1.87 | 1.87 | -4.10% | 30,108 |
| Feb 27, 2026 | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | -3.47% | 30,362 |
| Feb 26, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 1.99 | 1.76% | 6,516 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.96 | -0.25% | 24,326 |
| Feb 24, 2026 | 2.00 | 2.01 | 1.95 | 1.99 | 1.89 | -2.93% | 75,425 |
| Feb 20, 2026 | 2.06 | 2.06 | 2.03 | 2.05 | 1.95 | 0.99% | 21,897 |
| Feb 19, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 1.93 | -1.93% | 32,564 |
| Feb 18, 2026 | 2.06 | 2.09 | 2.05 | 2.07 | 1.97 | 0.49% | 17,185 |
| Feb 17, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 1.96 | - | 14,238 |
| Feb 16, 2026 | 2.11 | 2.11 | 2.06 | 2.06 | 1.96 | -3.29% | 46,575 |
| Feb 13, 2026 | 2.14 | 2.14 | 2.10 | 2.13 | 2.02 | 0.47% | 6,705 |
| Feb 12, 2026 | 2.09 | 2.12 | 2.07 | 2.12 | 2.01 | 1.92% | 20,777 |
| Feb 11, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 1.97 | - | 1,972 |
| Feb 10, 2026 | 2.11 | 2.14 | 2.08 | 2.08 | 1.97 | -2.80% | 30,987 |
| Feb 9, 2026 | 2.10 | 2.14 | 2.09 | 2.14 | 2.03 | 1.90% | 15,733 |
| Feb 6, 2026 | 2.10 | 2.10 | 2.07 | 2.10 | 1.99 | -0.47% | 4,555 |
| Feb 5, 2026 | 2.08 | 2.14 | 2.08 | 2.11 | 2.00 | - | 40,229 |
| Feb 4, 2026 | 2.08 | 2.12 | 2.08 | 2.11 | 2.00 | 0.96% | 6,180 |
| Feb 3, 2026 | 2.09 | 2.11 | 2.09 | 2.09 | 1.98 | -1.88% | 2,901 |
| Feb 2, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.02 | 0.47% | 5,013 |
| Jan 30, 2026 | 2.09 | 2.12 | 2.08 | 2.12 | 2.01 | 2.42% | 15,527 |
| Jan 29, 2026 | 2.08 | 2.10 | 2.06 | 2.07 | 1.97 | - | 20,552 |
| Jan 28, 2026 | 2.11 | 2.11 | 2.06 | 2.07 | 1.97 | -1.43% | 20,171 |
| Jan 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 1.99 | - | 963 |
| Jan 23, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 1.99 | -0.94% | 1,213 |
| Jan 22, 2026 | 2.12 | 2.12 | 2.09 | 2.12 | 2.01 | 0.95% | 33,239 |
| Jan 21, 2026 | 2.08 | 2.11 | 2.07 | 2.10 | 1.99 | 0.96% | 10,908 |
| Jan 20, 2026 | 2.10 | 2.10 | 2.07 | 2.08 | 1.97 | 0.48% | 7,212 |
| Jan 19, 2026 | 2.06 | 2.09 | 2.06 | 2.07 | 1.97 | 0.49% | 67,222 |
| Jan 16, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 1.96 | -0.48% | 3,752 |
| Jan 15, 2026 | 2.06 | 2.09 | 2.06 | 2.07 | 1.97 | 0.49% | 15,911 |
| Jan 14, 2026 | 2.11 | 2.11 | 2.06 | 2.06 | 1.96 | -2.37% | 8,263 |
| Jan 13, 2026 | 2.12 | 2.12 | 2.09 | 2.11 | 2.00 | - | 6,481 |
| Jan 12, 2026 | 2.11 | 2.11 | 2.07 | 2.11 | 2.00 | 0.96% | 19,472 |
| Jan 9, 2026 | 2.11 | 2.11 | 2.08 | 2.09 | 1.98 | -1.42% | 2,883 |
| Jan 8, 2026 | 2.08 | 2.12 | 2.07 | 2.12 | 2.01 | 1.92% | 7,245 |
| Jan 7, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 1.97 | 0.48% | 5,078 |
| Jan 6, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 1.97 | -0.96% | 18,838 |