Genesis Energy Limited (NZE:GNE)
2.365
-0.015 (-0.63%)
Aug 1, 2025, 4:37 PM NZST
Genesis Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -0.84% | 194,535 |
Jul 31, 2025 | 2.39 | 2.39 | 2.37 | 2.38 | 2.38 | 0.42% | 120,848 |
Jul 30, 2025 | 2.40 | 2.40 | 2.37 | 2.37 | 2.37 | -0.84% | 280,767 |
Jul 29, 2025 | 2.39 | 2.40 | 2.38 | 2.39 | 2.39 | - | 212,171 |
Jul 28, 2025 | 2.40 | 2.40 | 2.37 | 2.39 | 2.39 | - | 270,940 |
Jul 25, 2025 | 2.38 | 2.40 | 2.38 | 2.39 | 2.39 | 0.42% | 450,386 |
Jul 24, 2025 | 2.38 | 2.38 | 2.37 | 2.38 | 2.38 | 0.42% | 193,842 |
Jul 23, 2025 | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | - | 320,731 |
Jul 22, 2025 | 2.38 | 2.38 | 2.35 | 2.37 | 2.37 | -0.84% | 280,817 |
Jul 21, 2025 | 2.38 | 2.39 | 2.37 | 2.39 | 2.39 | 0.42% | 260,777 |
Jul 18, 2025 | 2.38 | 2.39 | 2.36 | 2.38 | 2.38 | - | 582,923 |
Jul 17, 2025 | 2.34 | 2.39 | 2.33 | 2.38 | 2.38 | 1.71% | 806,778 |
Jul 16, 2025 | 2.33 | 2.37 | 2.33 | 2.34 | 2.34 | - | 632,560 |
Jul 15, 2025 | 2.35 | 2.36 | 2.34 | 2.34 | 2.34 | -0.85% | 338,976 |
Jul 14, 2025 | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | - | 353,139 |
Jul 11, 2025 | 2.36 | 2.37 | 2.35 | 2.36 | 2.36 | - | 282,170 |
Jul 10, 2025 | 2.36 | 2.37 | 2.35 | 2.36 | 2.36 | - | 939,721 |
Jul 9, 2025 | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | 0.43% | 368,388 |
Jul 8, 2025 | 2.30 | 2.39 | 2.30 | 2.35 | 2.35 | 2.17% | 647,250 |
Jul 7, 2025 | 2.32 | 2.33 | 2.30 | 2.30 | 2.30 | -0.86% | 461,397 |
Jul 4, 2025 | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | 0.43% | 396,095 |
Jul 3, 2025 | 2.30 | 2.32 | 2.28 | 2.31 | 2.31 | 0.43% | 265,161 |
Jul 2, 2025 | 2.29 | 2.32 | 2.29 | 2.30 | 2.30 | 0.44% | 344,993 |
Jul 1, 2025 | 2.28 | 2.30 | 2.27 | 2.29 | 2.29 | 0.44% | 281,309 |
Jun 30, 2025 | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | -0.44% | 287,131 |
Jun 27, 2025 | 2.28 | 2.29 | 2.27 | 2.29 | 2.29 | 0.88% | 132,120 |
Jun 26, 2025 | 2.27 | 2.29 | 2.27 | 2.27 | 2.27 | - | 179,597 |
Jun 25, 2025 | 2.28 | 2.29 | 2.27 | 2.27 | 2.27 | - | 292,494 |
Jun 24, 2025 | 2.27 | 2.29 | 2.26 | 2.27 | 2.27 | - | 149,043 |
Jun 23, 2025 | 2.30 | 2.30 | 2.26 | 2.27 | 2.27 | -0.87% | 203,136 |
Jun 19, 2025 | 2.27 | 2.29 | 2.26 | 2.29 | 2.29 | 0.44% | 1,030,453 |
Jun 18, 2025 | 2.30 | 2.30 | 2.27 | 2.28 | 2.28 | -0.87% | 350,205 |
Jun 17, 2025 | 2.30 | 2.31 | 2.27 | 2.30 | 2.30 | - | 261,562 |
Jun 16, 2025 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 1.32% | 204,901 |
Jun 13, 2025 | 2.30 | 2.30 | 2.26 | 2.27 | 2.27 | -0.87% | 320,572 |
Jun 12, 2025 | 2.28 | 2.30 | 2.28 | 2.29 | 2.29 | - | 238,214 |
Jun 11, 2025 | 2.30 | 2.31 | 2.28 | 2.29 | 2.29 | - | 270,713 |
Jun 10, 2025 | 2.29 | 2.31 | 2.27 | 2.29 | 2.29 | - | 329,504 |
Jun 9, 2025 | 2.29 | 2.30 | 2.27 | 2.29 | 2.29 | 1.33% | 197,631 |
Jun 6, 2025 | 2.27 | 2.31 | 2.26 | 2.26 | 2.26 | - | 372,140 |
Jun 5, 2025 | 2.30 | 2.31 | 2.26 | 2.26 | 2.26 | -0.88% | 429,271 |
Jun 4, 2025 | 2.30 | 2.31 | 2.28 | 2.28 | 2.28 | 0.44% | 294,848 |
Jun 3, 2025 | 2.28 | 2.31 | 2.27 | 2.27 | 2.27 | - | 322,134 |
May 30, 2025 | 2.28 | 2.29 | 2.25 | 2.27 | 2.27 | - | 176,373 |
May 29, 2025 | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | 0.44% | 364,198 |
May 28, 2025 | 2.29 | 2.30 | 2.25 | 2.26 | 2.26 | -1.31% | 204,762 |
May 27, 2025 | 2.33 | 2.33 | 2.28 | 2.29 | 2.29 | -0.43% | 236,717 |
May 26, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -1.29% | 247,401 |
May 23, 2025 | 2.32 | 2.33 | 2.30 | 2.33 | 2.33 | 1.30% | 335,524 |
May 22, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.43% | 143,150 |