Genesis Energy Limited (ASX:GNE)
Australia · Delayed Price · Currency is AUD 2.180
+0.020 (0.93%)
Jun 5, 2026, 3:02 PM AEST
ASX:GNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.17 | 2.19 | 2.16 | 2.18 | 2.18 | 0.93% | 29,778 |
| Jun 4, 2026 | 2.17 | 2.17 | 2.14 | 2.16 | 2.16 | -0.46% | 592 |
| Jun 3, 2026 | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | 0.93% | 19,229 |
| Jun 2, 2026 | 2.10 | 2.15 | 2.09 | 2.15 | 2.15 | 2.38% | 38,416 |
| Jun 1, 2026 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | - | 8,229 |
| May 29, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 2.94% | 50,597 |
| May 28, 2026 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -0.49% | 30,650 |
| May 27, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 4.06% | 1,587 |
| May 26, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -2.48% | 2,786 |
| May 25, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 1.00% | 16,907 |
| May 22, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 8,547 |
| May 21, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | 0.76% | 5,723 |
| May 20, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -1.73% | 17,046 |
| May 19, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 9,896 |
| May 18, 2026 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 31,350 |
| May 15, 2026 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.98% | 5,784 |
| May 14, 2026 | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | 0.99% | 2,073 |
| May 13, 2026 | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | - | 2,000 |
| May 12, 2026 | 2.07 | 2.07 | 2.00 | 2.03 | 2.03 | 1.00% | 8,827 |
| May 11, 2026 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 16,007 |
| May 8, 2026 | 2.07 | 2.07 | 2.01 | 2.02 | 2.02 | -1.94% | 9,949 |
| May 7, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 4.57% | 15,906 |
| May 6, 2026 | 2.02 | 2.03 | 1.97 | 1.97 | 1.97 | -1.50% | 21,192 |
| May 5, 2026 | 2.03 | 2.03 | 1.99 | 2.00 | 2.00 | -0.99% | 2,142 |
| May 4, 2026 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | 1.00% | 10,559 |
| May 1, 2026 | 2.01 | 2.03 | 1.98 | 2.00 | 2.00 | 1.01% | 26,230 |
| Apr 30, 2026 | 1.93 | 2.02 | 1.93 | 1.98 | 1.98 | 3.13% | 14,588 |
| Apr 29, 2026 | 1.95 | 1.97 | 1.92 | 1.92 | 1.92 | -2.29% | 13,034 |
| Apr 28, 2026 | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | 1.03% | 52,103 |
| Apr 27, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 2.37% | 21,217 |
| Apr 24, 2026 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | -0.26% | 14,282 |
| Apr 23, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.79% | 8,914 |
| Apr 22, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | - | 20,858 |
| Apr 21, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 2.44% | 3,645 |
| Apr 20, 2026 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -0.27% | 175,741 |
| Apr 17, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 25,454 |
| Apr 16, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 5.56% | 82,597 |
| Apr 15, 2026 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -2.96% | 7,754 |
| Apr 14, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | 1.37% | 13,184 |
| Apr 13, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -0.54% | 8,555 |
| Apr 10, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 2.22% | 75,054 |
| Apr 9, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -1.64% | 15,080 |
| Apr 8, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 16,712 |
| Apr 7, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 0.28% | 22,397 |
| Apr 2, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.28% | 84,777 |
| Apr 1, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | - | 23,685 |
| Mar 31, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | 0.56% | 8,981 |
| Mar 30, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.92% | 62,981 |
| Mar 27, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -1.35% | 27,997 |
| Mar 26, 2026 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | 1.09% | 8,768 |