Skip to main content
Genesis Energy Limited (ASX:GNE)
Australia flag Australia · Delayed Price · Currency is AUD
2.060
0.00 (0.00%)
Sep 26, 2025, 3:02 PM AEST

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.112.112.062.062.06-15,939
Sep 25, 20252.062.132.052.062.06-40,403
Sep 24, 20252.072.112.062.062.06-3.74%37,287
Sep 23, 20252.142.162.112.142.070.94%22,148
Sep 22, 20252.112.132.112.122.050.47%34,666
Sep 19, 20252.112.132.102.112.040.96%31,505
Sep 18, 20252.142.142.092.092.02-2.34%22,911
Sep 17, 20252.102.142.102.142.071.90%8,530
Sep 16, 20252.122.132.102.102.03-0.94%12,860
Sep 15, 20252.132.142.122.122.05-16,402
Sep 12, 20252.122.152.122.122.05-0.47%13,712
Sep 11, 20252.152.152.122.132.06-35,609
Sep 10, 20252.172.172.132.132.06-0.47%452
Sep 9, 20252.202.202.142.142.070.47%165
Sep 8, 20252.132.172.132.132.06-23,307
Sep 7, 20252.132.132.132.132.13-16
Sep 5, 20252.152.152.132.132.060.95%2,682
Sep 4, 20252.142.142.112.112.04-4,815
Sep 3, 20252.142.142.112.112.04-0.47%49,823
Sep 2, 20252.152.162.122.122.050.47%13,513
Sep 1, 20252.132.152.112.112.04-0.47%27,611
Aug 29, 20252.142.142.102.122.051.92%3,771
Aug 28, 20252.082.142.082.082.010.48%7,596
Aug 27, 20252.112.112.072.072.00-2.82%12,823
Aug 26, 20252.172.172.092.132.06-2.74%32,915
Aug 25, 20252.182.192.172.192.112.34%5,467
Aug 22, 20252.202.202.142.142.07-2.28%30,024
Aug 21, 20252.202.232.182.192.11-0.45%53,039
Aug 20, 20252.232.242.202.202.12-2.22%16,350
Aug 19, 20252.222.252.152.252.173.21%133,368
Aug 18, 20252.182.212.182.182.10-25,114
Aug 15, 20252.212.212.182.182.10-1.80%6,088
Aug 14, 20252.172.222.172.222.142.78%8,931
Aug 13, 20252.192.192.162.162.080.93%29
Aug 12, 20252.162.172.142.142.07-11,335
Aug 11, 20252.142.182.142.142.07-24,885
Aug 8, 20252.142.172.142.142.07-2,531
Aug 7, 20252.132.182.132.142.070.47%12,730
Aug 6, 20252.162.192.132.132.06-1.39%4,874
Aug 5, 20252.162.162.162.162.08-0.92%355
Aug 4, 20252.152.202.152.182.101.40%10,049
Aug 1, 20252.192.192.152.152.08-1.83%2,985
Jul 31, 20252.202.202.172.192.110.46%388
Jul 30, 20252.212.212.172.182.10-7,607
Jul 29, 20252.162.192.162.182.100.46%16,161
Jul 28, 20252.202.202.172.172.09-1.36%11,098
Jul 27, 20252.202.202.202.202.201.38%450
Jul 25, 20252.162.202.162.172.090.46%8,132
Jul 24, 20252.162.162.162.162.08-748
Jul 23, 20252.162.172.162.162.08-0.46%16,548