Genesis Energy Limited (ASX:GNE)
Australia · Delayed Price · Currency is AUD 1.905
+0.025 (1.33%)
Oct 27, 2026, 3:09 PM AEDT
ASX:GNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | 1.33% | 3,253 |
| Oct 26, 2026 | 1.92 | 1.95 | 1.88 | 1.88 | 1.88 | -1.83% | 2,284 |
| Oct 23, 2026 | 1.92 | 1.92 | 1.87 | 1.92 | 1.92 | - | 23,797 |
| Oct 22, 2026 | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | 1.19% | 8,511 |
| Oct 21, 2026 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -2.70% | 11,267 |
| Oct 20, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | 1.83% | 56,546 |
| Oct 19, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -1.29% | 35,832 |
| Oct 16, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -3.73% | 253 |
| Oct 15, 2026 | 1.98 | 2.01 | 1.94 | 2.01 | 2.01 | 1.52% | 30,904 |
| Oct 14, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.59% | 7,764 |
| Oct 13, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -1.53% | 4,048 |
| Oct 12, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | - | 17,014 |
| Oct 9, 2026 | 1.99 | 2.00 | 1.96 | 1.96 | 1.96 | -0.76% | 20,161 |
| Oct 8, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.28% | 1,415 |
| Oct 7, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -1.27% | 89,005 |
| Oct 6, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.25% | 8,610 |
| Oct 5, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.48% | 1,958 |
| Oct 2, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 1.50% | 2 |
| Oct 1, 2026 | 2.04 | 2.05 | 2.00 | 2.00 | 2.00 | -1.48% | 2,129 |
| Sep 30, 2026 | 1.99 | 2.05 | 1.99 | 2.03 | 2.03 | 3.05% | 3,672 |
| Sep 29, 2026 | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -3.90% | 15,140 |
| Sep 28, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 1.49% | 20,783 |
| Sep 25, 2026 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | -1.46% | 29,581 |
| Sep 24, 2026 | 1.94 | 2.05 | 1.94 | 2.05 | 2.05 | 1.99% | 50,682 |
| Sep 23, 2026 | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | -0.41% | 13,036 |
| Sep 22, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.02 | 0.97% | 319 |
| Sep 21, 2026 | 2.07 | 2.23 | 2.07 | 2.07 | 2.00 | 0.49% | 6,161 |
| Sep 18, 2026 | 2.17 | 2.18 | 2.06 | 2.06 | 1.99 | -3.29% | 4,605 |
| Sep 17, 2026 | 2.18 | 2.18 | 2.13 | 2.13 | 2.06 | -0.93% | 39,563 |
| Sep 16, 2026 | 2.15 | 2.17 | 2.15 | 2.15 | 2.08 | - | 1,526 |
| Sep 15, 2026 | 2.16 | 2.18 | 2.15 | 2.15 | 2.08 | - | 41,795 |
| Sep 14, 2026 | 2.16 | 2.18 | 2.15 | 2.15 | 2.08 | - | 705 |
| Sep 11, 2026 | 2.15 | 2.18 | 2.15 | 2.15 | 2.08 | - | 13,716 |
| Sep 10, 2026 | 2.24 | 2.24 | 2.15 | 2.15 | 2.08 | -4.02% | 43,316 |
| Sep 9, 2026 | 2.25 | 2.25 | 2.23 | 2.24 | 2.16 | -2.61% | 5,012 |
| Sep 8, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | 2.22 | 2.68% | 50,803 |
| Sep 7, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 2.16 | -3.45% | 5,516 |
| Sep 4, 2026 | 2.28 | 2.32 | 2.24 | 2.32 | 2.24 | 1.75% | 31,528 |
| Sep 3, 2026 | 2.25 | 2.28 | 2.24 | 2.28 | 2.20 | 1.79% | 79,634 |
| Sep 2, 2026 | 2.21 | 2.25 | 2.21 | 2.24 | 2.16 | 1.82% | 14,205 |
| Sep 1, 2026 | 2.20 | 2.21 | 2.15 | 2.20 | 2.12 | 0.92% | 45,666 |
| Aug 31, 2026 | 2.16 | 2.20 | 2.16 | 2.18 | 2.11 | 1.40% | 18,968 |
| Aug 28, 2026 | 2.24 | 2.24 | 2.15 | 2.15 | 2.08 | -4.02% | 17,530 |
| Aug 27, 2026 | 2.22 | 2.26 | 2.22 | 2.24 | 2.16 | 0.90% | 36,397 |
| Aug 26, 2026 | 2.24 | 2.25 | 2.22 | 2.22 | 2.14 | -0.45% | 7,107 |
| Aug 25, 2026 | 2.22 | 2.26 | 2.22 | 2.23 | 2.15 | -1.33% | 21,355 |
| Aug 24, 2026 | 2.24 | 2.26 | 2.21 | 2.26 | 2.18 | 0.89% | 40,382 |
| Aug 21, 2026 | 2.23 | 2.26 | 2.22 | 2.24 | 2.16 | 1.82% | 14,967 |
| Aug 20, 2026 | 2.25 | 2.26 | 2.20 | 2.20 | 2.12 | -1.79% | 24,138 |
| Aug 19, 2026 | 2.21 | 2.24 | 2.19 | 2.24 | 2.16 | 1.36% | 27,791 |