Genesis Energy Limited (ASX:GNE)
Australia · Delayed Price · Currency is AUD 1.965
+0.020 (1.03%)
Apr 28, 2026, 4:10 PM AEST
ASX:GNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 0.83% | 43,388 |
| Mar 24, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 1.68% | 61,721 |
| Mar 23, 2026 | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -3.77% | 134,934 |
| Mar 19, 2026 | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | 2.77% | 181,154 |
| Mar 18, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -2.17% | 13,213 |
| Mar 17, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.50% | 16,721 |
| Mar 16, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 15,174 |
| Mar 13, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -1.65% | 5,065 |
| Mar 12, 2026 | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | -0.27% | 44,574 |
| Mar 11, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.39% | 44,471 |
| Mar 10, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -0.55% | 13,113 |
| Mar 9, 2026 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | -3.72% | 9,500 |
| Mar 6, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | 1.62% | 6,589 |
| Mar 5, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | - | 1,010 |
| Mar 4, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 12,612 |
| Mar 3, 2026 | 1.88 | 1.92 | 1.87 | 1.88 | 1.88 | 0.53% | 17,796 |
| Mar 2, 2026 | 1.94 | 1.96 | 1.86 | 1.87 | 1.87 | -4.10% | 30,108 |
| Feb 27, 2026 | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | -3.47% | 30,362 |
| Feb 26, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 1.99 | 1.76% | 6,516 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.96 | -0.25% | 24,326 |
| Feb 24, 2026 | 2.00 | 2.01 | 1.95 | 1.99 | 1.89 | -2.93% | 75,425 |
| Feb 20, 2026 | 2.06 | 2.06 | 2.03 | 2.05 | 1.95 | 0.99% | 21,897 |
| Feb 19, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 1.93 | -1.93% | 32,564 |
| Feb 18, 2026 | 2.06 | 2.09 | 2.05 | 2.07 | 1.97 | 0.49% | 17,185 |
| Feb 17, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 1.96 | - | 14,238 |
| Feb 16, 2026 | 2.11 | 2.11 | 2.06 | 2.06 | 1.96 | -3.29% | 46,575 |
| Feb 13, 2026 | 2.14 | 2.14 | 2.10 | 2.13 | 2.02 | 0.47% | 6,705 |
| Feb 12, 2026 | 2.09 | 2.12 | 2.07 | 2.12 | 2.01 | 1.92% | 20,777 |
| Feb 11, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 1.97 | - | 1,972 |