New Zealand markets closed

Genesis Energy Limited (GNE.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.1450+0.0100 (+0.47%)
At close: 05:00PM NZDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20242.14002.14502.13002.14502.1450199,168
04 Oct 20242.14002.14502.13002.14502.1450199,168
03 Oct 20242.13002.15002.11002.13502.1350275,257
02 Oct 20242.13002.17002.12502.12502.1250403,530
01 Oct 20242.10002.15002.10002.13002.1300220,659
30 Sept 20242.16002.16002.11002.11002.1100666,639
27 Sept 20242.12002.14502.11002.12502.1250637,255
26 Sept 20242.12002.18002.12002.12002.1200355,233
25 Sept 20242.22002.22002.12002.12002.1200340,819
25 Sept 20240.07 Dividend
24 Sept 20242.26002.26502.22002.22002.1500430,736
23 Sept 20242.30002.30002.25002.26502.1936179,392
20 Sept 20242.28002.28002.22002.25002.1791933,429
19 Sept 20242.24002.30002.23002.28002.2081248,529
18 Sept 20242.22502.26002.21502.23002.1597117,047
17 Sept 20242.24502.26002.22002.23002.1597313,012
16 Sept 20242.28502.28502.25002.25002.1791135,353
13 Sept 20242.30002.31002.28002.28002.2081172,737
12 Sept 20242.24502.33002.23002.31002.2372430,359
11 Sept 20242.28002.28002.25002.25002.1791221,646
10 Sept 20242.27502.29002.26502.26502.1936154,034
09 Sept 20242.28002.30002.26502.26502.1936802,144
06 Sept 20242.29002.29002.25502.28002.2081155,778
05 Sept 20242.28002.28502.24502.28002.2081183,430
04 Sept 20242.23002.30002.23002.27002.1984212,504
03 Sept 20242.25002.26002.23502.23502.1645421,231
02 Sept 20242.21002.27002.20002.24002.1694187,204
30 Aug 20242.23502.27002.21002.21002.1403334,090
29 Aug 20242.23502.25002.21002.24002.1694246,432
28 Aug 20242.23502.23502.21502.23002.1597127,219
27 Aug 20242.26502.29002.23002.24502.1742209,551
26 Aug 20242.26502.32002.26502.26502.1936228,800
23 Aug 20242.28002.29502.25002.29002.2178428,201
22 Aug 20242.27002.30002.26502.26502.1936252,014
21 Aug 20242.27002.29002.26502.26502.1936164,772
20 Aug 20242.30002.32002.28002.28002.2081422,773
19 Aug 20242.29502.31002.28002.29502.2226265,842
16 Aug 20242.26502.30002.26002.30002.2275346,671
15 Aug 20242.26002.29502.25002.26002.1887379,221
14 Aug 20242.27502.29002.25002.26002.1887568,106
13 Aug 20242.24502.27502.24502.26002.1887229,945
12 Aug 20242.21002.26002.20502.23002.1597439,020
09 Aug 20242.19002.25502.19002.25502.1839716,298
08 Aug 20242.21502.21502.18002.18502.1161256,340
07 Aug 20242.17502.21002.17502.21002.1403398,465
06 Aug 20242.16002.19002.15002.16502.0967589,955
05 Aug 20242.16002.19502.16002.16002.0919251,965
02 Aug 20242.19002.20002.16002.16002.0919383,771
01 Aug 20242.22002.22002.19002.19002.1209181,819
31 Jul 20242.21002.23502.21002.22002.1500381,656
30 Jul 20242.21002.24002.20002.22002.1500450,935
29 Jul 20242.20502.23502.20002.22002.1500292,648
26 Jul 20242.26002.26002.20502.20502.1355231,018
25 Jul 20242.21502.27502.21002.24002.1694204,087
24 Jul 20242.21502.21502.20002.21502.1452235,409
23 Jul 20242.22002.23502.21002.21502.1452310,224
22 Jul 20242.27502.27502.20502.20502.1355418,993
19 Jul 20242.23002.27002.23002.27002.1984310,565
18 Jul 20242.27002.27002.21002.23002.1597224,443
17 Jul 20242.18002.26002.18002.26002.1887533,931
16 Jul 20242.16002.18502.16002.17002.1016160,733
15 Jul 20242.18502.19002.18002.18002.1113161,762
12 Jul 20242.19502.19502.18502.19002.1209200,929
11 Jul 20242.19002.19002.19002.19002.1209-
10 Jul 20242.20002.20502.18002.19002.1209113,630
09 Jul 20242.21002.21002.18002.21002.1403300,590
08 Jul 20242.22502.22502.16502.18502.1161302,143
05 Jul 20242.20002.23002.19002.23002.1597292,912
04 Jul 20242.22502.22502.18002.19002.1209242,454
03 Jul 20242.18002.22002.16002.22002.1500235,704
02 Jul 20242.17002.18002.16002.18002.1113312,824
01 Jul 20242.19002.19002.19002.19002.1209-
27 Jun 20242.18502.20002.13002.19002.1209419,543
26 Jun 20242.17502.19502.16502.17002.1016322,295
25 Jun 20242.18002.20002.15002.17502.1064124,780
24 Jun 20242.18502.18502.18502.18502.1161-
21 Jun 20242.19002.19002.16002.18502.11612,137,511
20 Jun 20242.09502.17502.09502.15002.0822323,976
19 Jun 20242.16002.16002.16002.16002.0919-
18 Jun 20242.19002.21002.13002.16002.0919696,391
17 Jun 20242.24502.26002.19002.19502.1258622,546
14 Jun 20242.22502.24002.20502.24002.1694211,485
13 Jun 20242.17002.21002.17002.21002.1403827,592
12 Jun 20242.18002.19502.17002.17002.1016792,532
11 Jun 20242.14002.18502.11002.18502.1161284,584
10 Jun 20242.08002.14002.07002.10002.0338573,885
07 Jun 20242.07002.08502.06002.07502.0096401,428
06 Jun 20242.09502.09502.05002.06001.9950509,771
05 Jun 20242.10002.10002.07002.07002.0047459,810
04 Jun 20242.08002.10002.08002.10002.0338305,805
31 May 20242.10002.13002.10002.10002.0338386,731
30 May 20242.17002.17502.10002.10002.0338458,992
29 May 20242.12002.15002.10002.13502.0677475,798
28 May 20242.16002.16002.13002.13002.06281,583,620
27 May 20242.19502.19502.16002.16002.0919451,701
24 May 20242.18002.20502.17502.18002.1113441,791
23 May 20242.21002.22002.17002.19002.1209518,638
22 May 20242.28502.28502.28502.28502.2130-
21 May 20242.27502.29502.25502.28502.2130195,710
20 May 20242.22002.29002.22002.27002.1984209,982
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...