Skip to main content
logo
Genesis Energy Limited (ASX:GNE)
Australia flag Australia · Delayed Price · Currency is AUD
2.170
-0.010 (-0.46%)
Jul 17, 2026, 4:10 PM AEST

ASX:GNE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262.182.182.152.172.17-0.46%13,906
Jul 16, 20262.182.182.152.182.18-167
Jul 15, 20262.132.182.132.182.182.35%12,077
Jul 14, 20262.142.182.132.132.13-0.47%21,918
Jul 13, 20262.142.142.122.142.14-14,294
Jul 10, 20262.132.142.122.142.141.90%1,046
Jul 9, 20262.102.142.102.102.10-1.41%6,949
Jul 8, 20262.152.152.112.132.13-0.93%7,156
Jul 7, 20262.102.152.102.152.152.38%8,907
Jul 6, 20262.132.142.102.102.10-1.41%8,438
Jul 3, 20262.152.152.132.132.13-998
Jul 2, 20262.122.142.122.132.130.47%5,579
Jul 1, 20262.152.152.032.122.121.44%18,046
Jun 30, 20262.092.132.092.092.091.21%2,635
Jun 29, 20262.062.092.042.072.070.24%2,610
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