Genesis Energy Limited (NZE:GNE)
New Zealand · Delayed Price · Currency is NZD 2.500
+0.040 (1.63%)
Oct 14, 2025, 4:59 PM NZST
Genesis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 2.48 | 2.49 | 2.46 | 2.46 | 2.46 | -1.60% | 1,150,167 |
| Oct 10, 2025 | 2.47 | 2.50 | 2.46 | 2.50 | 2.50 | 1.21% | 316,966 |
| Oct 9, 2025 | 2.48 | 2.49 | 2.45 | 2.47 | 2.47 | - | 426,944 |
| Oct 8, 2025 | 2.45 | 2.49 | 2.43 | 2.47 | 2.47 | 1.65% | 1,270,812 |
| Oct 7, 2025 | 2.39 | 2.45 | 2.38 | 2.43 | 2.43 | 2.10% | 1,362,113 |
| Oct 6, 2025 | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | 1.28% | 368,992 |
| Oct 3, 2025 | 2.36 | 2.38 | 2.35 | 2.35 | 2.35 | 0.43% | 434,926 |
| Oct 2, 2025 | 2.40 | 2.40 | 2.34 | 2.34 | 2.34 | -2.50% | 551,641 |
| Oct 1, 2025 | 2.36 | 2.41 | 2.36 | 2.40 | 2.40 | 2.13% | 1,617,687 |
| Sep 30, 2025 | 2.36 | 2.36 | 2.33 | 2.35 | 2.35 | 0.86% | 203,726 |
| Sep 29, 2025 | 2.35 | 2.37 | 2.33 | 2.33 | 2.33 | -0.85% | 335,209 |
| Sep 26, 2025 | 2.39 | 2.39 | 2.34 | 2.35 | 2.35 | 0.43% | 266,018 |
| Sep 25, 2025 | 2.36 | 2.38 | 2.34 | 2.34 | 2.34 | -0.85% | 419,977 |
| Sep 24, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | -1.67% | 270,187 |
| Sep 23, 2025 | 2.38 | 2.40 | 2.37 | 2.40 | 2.32 | 1.27% | 329,212 |
| Sep 22, 2025 | 2.40 | 2.40 | 2.37 | 2.37 | 2.29 | -1.25% | 430,888 |
| Sep 19, 2025 | 2.38 | 2.40 | 2.36 | 2.40 | 2.32 | 1.27% | 730,738 |
| Sep 18, 2025 | 2.39 | 2.40 | 2.35 | 2.37 | 2.29 | -0.84% | 432,418 |
| Sep 17, 2025 | 2.37 | 2.39 | 2.36 | 2.39 | 2.31 | 1.27% | 410,805 |
| Sep 16, 2025 | 2.37 | 2.38 | 2.36 | 2.36 | 2.28 | - | 90,492 |
| Sep 15, 2025 | 2.37 | 2.39 | 2.36 | 2.36 | 2.28 | - | 234,428 |
| Sep 14, 2025 | 2.37 | 2.39 | 2.36 | 2.36 | 2.28 | -0.42% | 234,428 |
| Sep 12, 2025 | 2.38 | 2.40 | 2.37 | 2.37 | 2.29 | -0.42% | 160,870 |
| Sep 11, 2025 | 2.38 | 2.41 | 2.37 | 2.38 | 2.30 | - | 291,295 |
| Sep 10, 2025 | 2.41 | 2.41 | 2.38 | 2.38 | 2.30 | -0.83% | 440,551 |
| Sep 9, 2025 | 2.39 | 2.41 | 2.38 | 2.40 | 2.32 | 0.42% | 452,723 |
| Sep 8, 2025 | 2.40 | 2.40 | 2.38 | 2.39 | 2.31 | - | 549,880 |
| Sep 5, 2025 | 2.38 | 2.40 | 2.38 | 2.39 | 2.31 | 0.84% | 147,538 |
| Sep 4, 2025 | 2.37 | 2.38 | 2.36 | 2.37 | 2.29 | - | 202,707 |
| Sep 3, 2025 | 2.37 | 2.38 | 2.35 | 2.37 | 2.29 | -0.42% | 372,011 |
| Sep 2, 2025 | 2.35 | 2.38 | 2.35 | 2.38 | 2.29 | 1.28% | 751,565 |
| Sep 1, 2025 | 2.37 | 2.38 | 2.35 | 2.35 | 2.27 | -0.42% | 989,254 |
| Aug 29, 2025 | 2.40 | 2.40 | 2.34 | 2.36 | 2.28 | - | 249,607 |
| Aug 28, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.28 | 1.72% | 220,896 |
| Aug 27, 2025 | 2.33 | 2.35 | 2.31 | 2.32 | 2.24 | -0.43% | 487,436 |
| Aug 26, 2025 | 2.36 | 2.37 | 2.33 | 2.33 | 2.25 | -3.32% | 1,383,141 |
| Aug 25, 2025 | 2.42 | 2.43 | 2.41 | 2.41 | 2.33 | -0.41% | 287,672 |
| Aug 22, 2025 | 2.42 | 2.42 | 2.40 | 2.42 | 2.34 | - | 296,830 |
| Aug 21, 2025 | 2.45 | 2.46 | 2.42 | 2.42 | 2.34 | -0.82% | 396,439 |
| Aug 20, 2025 | 2.45 | 2.47 | 2.41 | 2.44 | 2.36 | -0.41% | 348,717 |
| Aug 19, 2025 | 2.43 | 2.47 | 2.40 | 2.45 | 2.37 | 0.82% | 398,853 |
| Aug 18, 2025 | 2.40 | 2.43 | 2.40 | 2.43 | 2.35 | 1.25% | 420,019 |
| Aug 15, 2025 | 2.40 | 2.44 | 2.39 | 2.40 | 2.32 | - | 402,754 |
| Aug 14, 2025 | 2.39 | 2.42 | 2.38 | 2.40 | 2.32 | 0.84% | 524,906 |
| Aug 13, 2025 | 2.37 | 2.40 | 2.37 | 2.38 | 2.30 | 0.42% | 462,223 |
| Aug 12, 2025 | 2.38 | 2.39 | 2.37 | 2.37 | 2.29 | -0.42% | 388,393 |
| Aug 11, 2025 | 2.37 | 2.39 | 2.37 | 2.38 | 2.30 | 0.42% | 355,378 |
| Aug 8, 2025 | 2.37 | 2.39 | 2.37 | 2.37 | 2.29 | - | 325,474 |
| Aug 7, 2025 | 2.38 | 2.38 | 2.37 | 2.37 | 2.29 | - | 449,815 |
| Aug 6, 2025 | 2.39 | 2.39 | 2.37 | 2.37 | 2.29 | -0.42% | 298,274 |