Genesis Energy Limited (ASX:GNE)
Australia · Delayed Price · Currency is AUD 2.190
+0.010 (0.46%)
Nov 7, 2025, 10:23 AM AEST
Genesis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.18 | 2.20 | 2.13 | 2.18 | 2.18 | -0.46% | 26,221 |
| Nov 5, 2025 | 2.20 | 2.21 | 2.19 | 2.19 | 2.19 | - | 2,125 |
| Nov 4, 2025 | 2.20 | 2.20 | 2.18 | 2.19 | 2.19 | -0.45% | 15,425 |
| Nov 3, 2025 | 2.21 | 2.22 | 2.20 | 2.20 | 2.20 | -0.45% | 17,077 |
| Oct 31, 2025 | 2.21 | 2.24 | 2.20 | 2.21 | 2.21 | -1.34% | 21,764 |
| Oct 30, 2025 | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | 0.90% | 74,648 |
| Oct 29, 2025 | 2.20 | 2.23 | 2.20 | 2.22 | 2.22 | 0.91% | 2,990 |
| Oct 28, 2025 | 2.23 | 2.24 | 2.20 | 2.20 | 2.20 | - | 33,994 |
| Oct 27, 2025 | 2.13 | 2.24 | 2.13 | 2.20 | 2.20 | -1.79% | 3,450 |
| Oct 24, 2025 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | 2.28% | 119,198 |
| Oct 23, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | - | 6,513 |
| Oct 22, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | 0.92% | 11,307 |
| Oct 21, 2025 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | - | 30,583 |
| Oct 20, 2025 | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | -0.91% | 5,204 |
| Oct 17, 2025 | 2.20 | 2.20 | 2.17 | 2.19 | 2.19 | 0.46% | 5,102 |
| Oct 16, 2025 | 2.20 | 2.20 | 2.12 | 2.18 | 2.18 | -0.91% | 38,045 |
| Oct 15, 2025 | 2.22 | 2.24 | 2.17 | 2.20 | 2.20 | -0.45% | 33,277 |
| Oct 14, 2025 | 2.20 | 2.22 | 2.18 | 2.21 | 2.21 | 2.31% | 19,602 |
| Oct 13, 2025 | 2.18 | 2.19 | 2.16 | 2.16 | 2.16 | 0.47% | 12,712 |
| Oct 10, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | - | 1,338 |
| Oct 9, 2025 | 2.17 | 2.18 | 2.15 | 2.15 | 2.15 | -0.92% | 35,323 |
| Oct 8, 2025 | 2.12 | 2.18 | 2.12 | 2.17 | 2.17 | 2.36% | 9,633 |
| Oct 7, 2025 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | 0.47% | 4,232 |
| Oct 6, 2025 | 2.10 | 2.11 | 2.07 | 2.11 | 2.11 | 0.48% | 9,376 |
| Oct 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 2,545 |
| Oct 3, 2025 | 2.10 | 2.10 | 2.07 | 2.08 | 2.08 | 0.97% | 5,779 |
| Oct 2, 2025 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -0.96% | 5,779 |
| Oct 1, 2025 | 2.08 | 2.11 | 2.08 | 2.08 | 2.08 | 0.48% | 22,143 |
| Sep 30, 2025 | 2.04 | 2.07 | 2.03 | 2.07 | 2.07 | 1.97% | 10,624 |
| Sep 29, 2025 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | -1.46% | 50,237 |
| Sep 26, 2025 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | - | 15,939 |
| Sep 25, 2025 | 2.06 | 2.13 | 2.05 | 2.06 | 2.06 | - | 40,403 |
| Sep 24, 2025 | 2.07 | 2.11 | 2.06 | 2.06 | 2.06 | -3.74% | 37,287 |
| Sep 23, 2025 | 2.14 | 2.16 | 2.11 | 2.14 | 2.07 | 0.94% | 22,148 |
| Sep 22, 2025 | 2.11 | 2.13 | 2.11 | 2.12 | 2.05 | 0.47% | 34,666 |
| Sep 19, 2025 | 2.11 | 2.13 | 2.10 | 2.11 | 2.04 | 0.96% | 31,505 |
| Sep 18, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.02 | -2.34% | 22,911 |
| Sep 17, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.07 | 1.90% | 8,530 |
| Sep 16, 2025 | 2.12 | 2.13 | 2.10 | 2.10 | 2.03 | -0.94% | 12,860 |
| Sep 15, 2025 | 2.13 | 2.14 | 2.12 | 2.12 | 2.05 | - | 16,402 |
| Sep 12, 2025 | 2.12 | 2.15 | 2.12 | 2.12 | 2.05 | -0.47% | 13,712 |
| Sep 11, 2025 | 2.15 | 2.15 | 2.12 | 2.13 | 2.06 | - | 35,609 |
| Sep 10, 2025 | 2.17 | 2.17 | 2.13 | 2.13 | 2.06 | -0.47% | 452 |
| Sep 9, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.07 | 0.47% | 165 |
| Sep 8, 2025 | 2.13 | 2.17 | 2.13 | 2.13 | 2.06 | - | 23,307 |
| Sep 7, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.07 | - | 16 |
| Sep 5, 2025 | 2.15 | 2.15 | 2.13 | 2.13 | 2.06 | 0.95% | 2,682 |
| Sep 4, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.04 | - | 4,815 |
| Sep 3, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.04 | -0.47% | 49,823 |
| Sep 2, 2025 | 2.15 | 2.16 | 2.12 | 2.12 | 2.05 | 0.47% | 13,513 |