Skip to main content
logo
Genesis Energy Limited (NZE:GNE)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.360
+0.030 (1.29%)
Apr 24, 2026, 4:39 PM NZST

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262.302.332.292.332.331.75%954,313
Apr 22, 20262.272.292.262.292.290.88%300,949
Apr 21, 20262.272.282.252.272.270.44%1,815,195
Apr 20, 20262.282.282.252.262.260.44%1,889,945
Apr 17, 20262.302.302.242.252.25-1.75%1,655,233
Apr 16, 20262.232.302.232.292.292.69%977,905
Apr 15, 20262.222.242.212.232.230.90%432,313
Apr 14, 20262.212.232.212.212.210.45%654,678
Apr 13, 20262.202.242.192.202.20-0.45%563,827
Apr 10, 20262.202.222.192.212.210.91%505,595
Apr 9, 20262.232.232.182.192.19-0.45%1,106,664
Apr 8, 20262.192.222.182.202.200.46%438,620
Apr 7, 20262.182.202.172.192.190.92%582,360
Apr 2, 20262.182.182.152.172.170.46%804,543
Apr 1, 20262.192.192.162.162.16-0.92%320,816
Mar 31, 20262.172.192.152.182.181.40%285,518
Mar 30, 20262.162.182.142.152.15-0.46%944,263
Mar 27, 20262.182.202.162.162.16-1.37%1,293,628
Mar 26, 20262.182.202.172.192.19-380,997
Mar 25, 20262.202.202.142.192.191.39%418,410
Mar 24, 20262.202.202.152.162.16-716,440
Mar 23, 20262.202.212.132.162.16-2.70%1,607,359
Mar 19, 20262.242.252.222.222.22-503,914
Mar 18, 20262.192.242.182.222.222.30%1,545,621
Mar 17, 20262.172.202.172.172.17-339,029
Mar 16, 20262.162.172.152.172.170.46%2,667,756
Mar 13, 20262.152.172.142.162.16-254,230
Mar 12, 20262.192.192.142.162.16-0.92%410,004
Mar 11, 20262.182.212.162.182.180.93%376,032
Mar 10, 20262.152.182.142.162.160.47%1,211,096
Mar 9, 20262.202.212.152.152.15-3.15%953,218
Mar 6, 20262.232.252.202.222.22-1.33%446,710
Mar 5, 20262.222.262.222.252.251.81%246,523
Mar 4, 20262.272.272.212.212.21-2.21%502,396
Mar 3, 20262.242.272.232.262.261.35%667,401
Mar 2, 20262.272.282.222.232.23-2.62%697,003
Feb 27, 20262.352.362.272.292.29-2.97%594,310
Feb 26, 20262.352.362.342.362.291.29%491,025
Feb 25, 20262.352.382.292.332.26-2.10%1,302,803
Feb 24, 20262.382.382.302.382.23-1.24%2,583,535
Feb 20, 20262.412.422.402.412.25-692,146
Feb 19, 20262.432.442.412.412.25-0.82%867,480
Feb 18, 20262.442.452.422.432.27-547,641
Feb 17, 20262.442.442.422.432.27-1,971,296
Feb 16, 20262.462.472.422.432.27-1.62%937,035
Feb 13, 20262.472.492.472.472.31-0.80%690,012
Feb 12, 20262.462.492.442.492.330.81%546,890
Feb 11, 20262.452.472.442.472.311.23%284,909
Feb 10, 20262.472.472.432.442.28-1.21%650,366
Feb 9, 20262.462.482.442.472.310.41%588,877