Genesis Energy Limited (ASX:GNE)
Australia · Delayed Price · Currency is AUD 2.130
-0.020 (-0.93%)
Sep 17, 2026, 3:59 PM AEST
ASX:GNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2.18 | 2.18 | 2.13 | 2.13 | - | -0.93% | 39,563 |
| Sep 16, 2026 | 2.15 | 2.17 | 2.15 | 2.15 | 2.15 | - | 1,526 |
| Sep 15, 2026 | 2.16 | 2.18 | 2.15 | 2.15 | 2.15 | - | 31,874 |
| Sep 14, 2026 | 2.16 | 2.18 | 2.15 | 2.15 | 2.15 | - | 705 |
| Sep 11, 2026 | 2.15 | 2.18 | 2.15 | 2.15 | 2.15 | - | 13,716 |
| Sep 10, 2026 | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | -4.02% | 43,091 |
| Sep 9, 2026 | 2.25 | 2.25 | 2.23 | 2.24 | 2.24 | -2.61% | 5,012 |
| Sep 8, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 2.68% | 50,803 |
| Sep 7, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -3.45% | 5,516 |
| Sep 4, 2026 | 2.28 | 2.32 | 2.24 | 2.32 | 2.32 | 1.75% | 31,528 |
| Sep 3, 2026 | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | 1.79% | 79,634 |
| Sep 2, 2026 | 2.21 | 2.25 | 2.21 | 2.24 | 2.24 | 1.82% | 14,205 |
| Sep 1, 2026 | 2.20 | 2.21 | 2.15 | 2.20 | 2.20 | 0.92% | 45,666 |
| Aug 31, 2026 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | 1.40% | 18,968 |
| Aug 28, 2026 | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | -4.02% | 17,530 |
| Aug 27, 2026 | 2.22 | 2.26 | 2.22 | 2.24 | 2.24 | 0.90% | 36,397 |
| Aug 26, 2026 | 2.24 | 2.25 | 2.22 | 2.22 | 2.22 | -0.45% | 7,107 |
| Aug 25, 2026 | 2.22 | 2.26 | 2.22 | 2.23 | 2.23 | -1.33% | 21,355 |
| Aug 24, 2026 | 2.24 | 2.26 | 2.21 | 2.26 | 2.26 | 0.89% | 40,382 |
| Aug 21, 2026 | 2.23 | 2.26 | 2.22 | 2.24 | 2.24 | 1.82% | 14,967 |
| Aug 20, 2026 | 2.25 | 2.26 | 2.20 | 2.20 | 2.20 | -1.79% | 24,138 |
| Aug 19, 2026 | 2.21 | 2.24 | 2.19 | 2.24 | 2.24 | 1.36% | 27,791 |
| Aug 18, 2026 | 2.20 | 2.21 | 2.15 | 2.21 | 2.21 | - | 33,614 |
| Aug 17, 2026 | 2.17 | 2.21 | 2.16 | 2.21 | 2.21 | 0.45% | 52,444 |
| Aug 14, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 58,028 |
| Aug 13, 2026 | 2.14 | 2.16 | 2.11 | 2.16 | 2.16 | 0.47% | 25,378 |
| Aug 12, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -2.27% | 2,280 |
| Aug 11, 2026 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 0.46% | 7,691 |
| Aug 10, 2026 | 2.16 | 2.19 | 2.15 | 2.19 | 2.19 | 4.29% | 34,564 |
| Aug 7, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -1.41% | 25,142 |
| Aug 6, 2026 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -0.93% | 15,278 |
| Aug 5, 2026 | 2.15 | 2.17 | 2.15 | 2.15 | 2.15 | -0.46% | 38,964 |
| Aug 4, 2026 | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | -0.46% | 11,452 |
| Aug 3, 2026 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 5.85% | 4,584 |
| Jul 31, 2026 | 2.20 | 2.20 | 2.05 | 2.05 | 2.05 | -6.82% | 10,946 |
| Jul 30, 2026 | 2.18 | 2.20 | 2.14 | 2.20 | 2.20 | 0.92% | 1,143 |
| Jul 29, 2026 | 2.19 | 2.19 | 2.12 | 2.18 | 2.18 | -0.91% | 4,001 |
| Jul 28, 2026 | 2.15 | 2.20 | 2.14 | 2.20 | 2.20 | 0.46% | 7,443 |
| Jul 27, 2026 | 2.15 | 2.19 | 2.14 | 2.19 | 2.19 | 1.39% | 28,979 |
| Jul 24, 2026 | 2.17 | 2.17 | 2.12 | 2.16 | 2.16 | -1.37% | 17,814 |
| Jul 23, 2026 | 2.15 | 2.19 | 2.14 | 2.19 | 2.19 | 1.86% | 28,548 |
| Jul 22, 2026 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.92% | 14,615 |
| Jul 21, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -0.46% | 1,193 |
| Jul 20, 2026 | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | 0.46% | 19,728 |
| Jul 17, 2026 | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | -0.46% | 13,906 |
| Jul 16, 2026 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | - | 167 |
| Jul 15, 2026 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 2.35% | 12,077 |
| Jul 14, 2026 | 2.14 | 2.18 | 2.13 | 2.13 | 2.13 | -0.47% | 21,918 |
| Jul 13, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | - | 14,294 |
| Jul 10, 2026 | 2.13 | 2.14 | 2.12 | 2.14 | 2.14 | 1.90% | 1,046 |