Skip to main content
logo
Genesis Energy Limited (ASX:GNE)
Australia flag Australia · Delayed Price · Currency is AUD
2.060
-0.080 (-3.74%)
Jun 26, 2026, 3:40 PM AEST

ASX:GNE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.102.132.062.062.06-3.74%2,527
Jun 25, 20262.142.142.072.142.14-1,316
Jun 24, 20262.122.142.102.142.142.39%1,531
Jun 23, 20262.152.152.092.092.09-2.79%318
Jun 22, 20262.122.152.112.152.151.90%6,654
Jun 19, 20262.172.172.112.112.11-2.76%18,376
Jun 18, 20262.172.172.122.172.17-8,031
Jun 17, 20262.102.172.102.172.170.93%14,066
Jun 16, 20262.112.152.102.152.150.94%6,150
Jun 15, 20262.122.162.122.132.13-67,735
Jun 12, 20262.182.182.092.132.13-1.84%64,399
Jun 11, 20262.022.172.022.172.173.83%5,005
Jun 10, 20262.052.192.052.092.09-37,477
Jun 9, 20262.132.132.082.092.09-4.13%40,065
Jun 5, 20262.172.192.162.182.180.93%29,778
Jun 4, 20262.172.172.142.162.16-0.46%592
Jun 3, 20262.132.172.132.172.170.93%19,229
Jun 2, 20262.102.152.092.152.152.38%38,416
Jun 1, 20262.102.102.052.102.10-8,229
May 29, 20262.042.102.042.102.102.94%50,597
May 28, 20262.052.062.042.042.04-0.49%30,650
May 27, 20262.012.052.012.052.054.06%1,587
May 26, 20262.012.011.971.971.97-2.48%2,786
May 25, 20262.002.032.002.022.021.00%16,907
May 22, 20262.002.001.992.002.00-8,547
May 21, 20262.012.011.992.002.000.76%5,723
May 20, 20262.022.021.981.991.99-1.73%17,046
May 19, 20262.002.022.002.022.021.00%9,896
May 18, 20262.002.032.002.002.00-1.48%31,350
May 15, 20262.052.052.022.032.03-0.98%5,784
May 14, 20262.022.052.012.052.050.99%2,073
May 13, 20262.032.052.032.032.03-2,000
May 12, 20262.072.072.002.032.031.00%8,827
May 11, 20262.022.032.002.012.01-0.50%16,007
May 8, 20262.072.072.012.022.02-1.94%9,949
May 7, 20262.002.062.002.062.064.57%15,906
May 6, 20262.022.031.971.971.97-1.50%21,192
May 5, 20262.032.031.992.002.00-0.99%2,142
May 4, 20262.002.021.982.022.021.00%10,559
May 1, 20262.012.031.982.002.001.01%26,230
Apr 30, 20261.932.021.931.981.983.13%14,588
Apr 29, 20261.951.971.921.921.92-2.29%13,034
Apr 28, 20261.971.981.941.971.971.03%52,103
Apr 27, 20261.951.961.931.951.952.37%21,217
Apr 24, 20261.901.941.901.901.90-0.26%14,282
Apr 23, 20261.901.921.901.911.910.79%8,914
Apr 22, 20261.881.901.861.891.89-20,858
Apr 21, 20261.871.891.871.891.892.44%3,645
Apr 20, 20261.891.891.841.851.85-0.27%175,741
Apr 17, 20261.901.901.851.851.85-2.63%25,454