New Zealand markets closed

Genesis Energy Limited (GNE.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.1850+0.0350 (+1.63%)
At close: 05:00PM NZST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.19002.19002.16002.18502.18501,644,548
21 Jun 20242.19002.19002.16002.18502.18502,137,511
20 Jun 20242.09502.17502.09502.15002.1500323,976
19 Jun 20242.16002.16002.16002.16002.1600-
18 Jun 20242.19002.21002.13002.16002.1600696,391
17 Jun 20242.24502.26002.19002.19502.1950622,546
14 Jun 20242.22502.24002.20502.24002.2400211,485
13 Jun 20242.17002.21002.17002.21002.2100827,592
12 Jun 20242.18002.19502.17002.17002.1700792,532
11 Jun 20242.14002.18502.11002.18502.1850284,584
10 Jun 20242.08002.14002.07002.10002.1000573,885
07 Jun 20242.07002.08502.06002.07502.0750401,428
06 Jun 20242.09502.09502.05002.06002.0600509,771
05 Jun 20242.10002.10002.07002.07002.0700459,810
04 Jun 20242.08002.10002.08002.10002.1000305,805
31 May 20242.10002.13002.10002.10002.1000386,731
30 May 20242.17002.17502.10002.10002.1000458,992
29 May 20242.12002.15002.10002.13502.1350475,798
28 May 20242.16002.16002.13002.13002.13001,583,620
27 May 20242.19502.19502.16002.16002.1600451,701
24 May 20242.18002.20502.17502.18002.1800441,791
23 May 20242.21002.22002.17002.19002.1900518,638
22 May 20242.28502.28502.28502.28502.2850-
21 May 20242.27502.29502.25502.28502.2850195,710
20 May 20242.22002.29002.22002.27002.2700209,982
17 May 20242.24502.24502.21002.23002.2300171,131
16 May 20242.21002.23002.20502.21002.2100290,484
15 May 20242.22002.23002.21002.21002.2100217,204
14 May 20242.22502.23002.22002.22002.2200295,821
13 May 20242.26002.26002.22502.23002.2300995,758
10 May 20242.26502.26502.22502.26502.2650247,644
09 May 20242.27502.29002.22502.22502.2250247,859
08 May 20242.30502.31502.26502.27502.2750240,575
07 May 20242.32002.32002.29002.30002.3000212,403
06 May 20242.30002.31502.28502.31502.3150272,302
03 May 20242.30502.32502.29002.29002.2900368,320
02 May 20242.32502.35002.30002.30502.3050218,301
01 May 20242.31502.34502.30002.34502.3450236,106
30 Apr 20242.28002.32502.28002.32502.3250329,966
29 Apr 20242.32002.32502.28002.28002.2800446,939
26 Apr 20242.34002.35002.31502.31502.3150237,359
24 Apr 20242.34002.36002.33002.36002.3600271,204
23 Apr 20242.33002.36002.33002.33002.3300246,009
22 Apr 20242.33002.35002.32002.35002.3500451,013
19 Apr 20242.34002.35002.33002.34002.3400407,975
18 Apr 20242.34002.36502.34002.35002.3500221,809
17 Apr 20242.39002.39002.34502.35002.3500810,199
16 Apr 20242.36002.39002.34502.35502.3550204,671
15 Apr 20242.35002.36002.34002.36002.3600174,828
12 Apr 20242.36502.36502.36502.36502.3650-
11 Apr 20242.40502.40502.35502.36502.3650185,400
10 Apr 20242.40502.42002.37002.39002.3900283,069
09 Apr 20242.43002.43002.43002.43002.4300-
08 Apr 20242.40002.43002.37502.43002.4300235,636
05 Apr 20242.44502.44502.40002.42002.4200304,168
04 Apr 20242.42002.45002.42002.42002.4200323,127
03 Apr 20242.46002.46002.41002.44502.4450381,435
02 Apr 20242.46002.46502.42502.44002.4400340,719
28 Mar 20242.46002.47002.44002.46002.4600778,421
27 Mar 20242.39502.46502.39002.46002.4600442,836
26 Mar 20242.39002.43502.38502.40002.4000328,279
25 Mar 20242.38502.39502.35002.38002.3800356,108
22 Mar 20242.43002.43502.39002.39002.3900199,864
21 Mar 20242.44502.46502.40002.42502.4250234,736
20 Mar 20242.46002.46502.43002.44502.4450163,809
20 Mar 20240.07 Dividend
19 Mar 20242.51002.52502.50002.52002.4500325,974
18 Mar 20242.46002.50002.46002.50002.4306356,622
15 Mar 20242.46502.48002.46002.46002.3917668,320
14 Mar 20242.49002.49002.46502.47002.4014318,066
13 Mar 20242.48502.51002.47002.47002.4014241,903
12 Mar 20242.48002.50002.47002.48002.4111135,353
11 Mar 20242.48502.52502.47002.48002.4111140,508
08 Mar 20242.50002.52002.48002.49002.4208191,794
07 Mar 20242.49002.51002.48002.50002.4306173,059
06 Mar 20242.45002.49502.42002.48002.4111321,412
05 Mar 20242.47002.47002.41502.45002.3819194,680
04 Mar 20242.48002.50002.46002.46002.3917241,973
01 Mar 20242.46002.50002.46002.46502.3965100,881
29 Feb 20242.45002.49002.44002.47002.4014357,781
28 Feb 20242.49002.49002.44002.44502.3771346,433
27 Feb 20242.48002.52002.45002.50502.4354493,423
26 Feb 20242.53002.53002.45002.48002.4111419,265
23 Feb 20242.52502.53502.52002.52502.4549282,423
22 Feb 20242.53002.54502.52502.53502.4646218,770
21 Feb 20242.57002.57002.52502.52502.4549246,204
20 Feb 20242.54002.57502.54002.57002.4986571,330
19 Feb 20242.55002.56002.54002.54002.4694110,841
16 Feb 20242.54002.57002.53002.57002.4986138,675
15 Feb 20242.53502.57502.53502.54002.4694156,390
14 Feb 20242.54502.55002.53002.53002.4597138,125
13 Feb 20242.55502.56502.53002.54502.4743454,960
12 Feb 20242.55502.57002.54002.55002.4792291,630
09 Feb 20242.55502.57002.55002.56502.4938414,496
08 Feb 20242.55002.57002.55002.56002.4889206,305
07 Feb 20242.57502.59502.55002.55002.4792407,759
05 Feb 20242.59002.59002.55002.55002.4792163,922
02 Feb 20242.54002.57002.54002.57002.4986274,608
01 Feb 20242.54502.55002.53002.54002.4694200,556
31 Jan 20242.55002.55002.53002.53002.4597281,389
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...