New Zealand markets close in 2 hours

Genesis Energy Limited (GNE.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.4300+0.0200 (+0.83%)
As of 02:33PM NZDT. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20232.42002.44002.42002.43002.4300161,670
28 Sept 20232.43002.45002.41002.41002.4100159,594
27 Sept 20232.45502.45502.42002.43002.4300177,735
26 Sept 20232.38502.45502.38502.45002.4500269,381
25 Sept 20232.43502.44002.39002.39002.3900674,620
22 Sept 20232.43002.44002.40502.43002.4300448,636
21 Sept 20232.46002.46002.40502.42502.4250492,708
20 Sept 20230.088 Dividend
20 Sept 20232.54502.55002.52002.55002.4620828,164
19 Sept 20232.53002.55002.50002.52502.4379325,149
18 Sept 20232.51002.56002.50002.51502.4282470,461
15 Sept 20232.48002.51502.45002.50002.4137984,018
14 Sept 20232.49502.51002.45502.48002.3944613,079
13 Sept 20232.44502.50002.44002.49002.4041158,880
12 Sept 20232.48002.48002.43002.43502.3510568,716
11 Sept 20232.49002.50002.46002.46002.3751272,786
08 Sept 20232.50002.51002.46002.46002.3751345,490
07 Sept 20232.49502.50502.44502.47002.3848386,434
06 Sept 20232.44002.46002.43002.45002.3655439,186
05 Sept 20232.52002.52002.42502.42502.3413670,261
04 Sept 20232.52002.54002.48002.48502.3992387,003
01 Sept 20232.52502.54002.48002.51002.4234915,979
31 Aug 20232.42002.53502.40002.53502.447518,605,214
30 Aug 20232.44002.47002.40002.41002.32683,091,394
29 Aug 20232.45002.46502.40502.42002.33651,942,690
28 Aug 20232.50002.50002.40002.41002.32682,134,938
25 Aug 20232.52502.53502.45002.45502.37031,742,456
24 Aug 20232.54502.56002.50002.50002.4137947,251
23 Aug 20232.58502.59002.55502.59002.5006600,090
22 Aug 20232.55002.58502.54002.58502.49583,210,703
21 Aug 20232.51002.54502.48002.54502.45721,817,335
18 Aug 20232.54502.54502.46002.47002.38482,237,199
17 Aug 20232.55002.56502.52002.52002.43301,283,348
16 Aug 20232.58502.58502.53002.54002.45231,203,358
15 Aug 20232.52502.59002.52502.58002.49102,871,188
14 Aug 20232.57002.60002.50502.52002.43301,283,246
11 Aug 20232.66502.66502.52502.54502.45722,398,488
10 Aug 20232.69002.70002.66002.66002.5682755,611
09 Aug 20232.68002.69502.67502.68002.5875422,021
08 Aug 20232.70002.70002.67502.67502.5827447,047
07 Aug 20232.70002.70002.68002.69002.5972358,625
04 Aug 20232.69502.71502.67002.67002.5779366,447
03 Aug 20232.71002.72002.69502.70002.6068551,155
02 Aug 20232.71002.71502.68002.71502.6213335,545
01 Aug 20232.68002.71502.68002.70502.6117255,353
31 Jul 20232.69502.71002.67502.71002.6165676,775
28 Jul 20232.71502.71502.66002.66002.5682516,598
27 Jul 20232.71502.71502.70002.70002.6068321,502
26 Jul 20232.69002.71002.67502.71002.6165439,735
25 Jul 20232.68002.69002.67502.68002.5875819,969
24 Jul 20232.68002.69002.66502.68002.5875906,174
21 Jul 20232.69502.69502.66002.69002.59722,226,112
20 Jul 20232.69002.69502.66002.67002.5779410,126
19 Jul 20232.70502.70502.64502.65502.5634573,091
18 Jul 20232.72002.72002.68002.68002.5875572,605
17 Jul 20232.72502.72502.69002.69002.5972398,392
13 Jul 20232.72002.72002.70002.71502.6213168,172
12 Jul 20232.73002.73502.71002.71502.6213346,131
11 Jul 20232.70502.73002.69002.72502.6310419,078
10 Jul 20232.73002.73002.69502.69502.6020739,848
07 Jul 20232.71502.74002.70002.71002.6165552,409
06 Jul 20232.74002.74502.71502.71502.6213600,594
05 Jul 20232.74002.74002.72002.74002.6454259,107
04 Jul 20232.73002.74002.72002.72002.6261174,760
03 Jul 20232.74002.74002.70502.73002.6358252,422
30 Jun 20232.71002.74002.70502.73002.6358950,179
29 Jun 20232.72002.75002.70502.71002.61652,175,322
28 Jun 20232.71002.74502.70502.74002.6454242,695
27 Jun 20232.71502.71502.70002.70002.6068217,805
26 Jun 20232.72002.74502.70502.70502.6117288,784
23 Jun 20232.75002.76002.72002.72502.6310259,368
22 Jun 20232.72502.74502.71502.74002.6454213,685
21 Jun 20232.72002.74002.71502.73502.6406432,994
20 Jun 20232.71002.74002.71002.73002.6358157,430
19 Jun 20232.72002.73002.70002.70002.6068216,270
16 Jun 20232.74002.75002.70002.70002.60682,107,178
15 Jun 20232.76002.77002.74002.74002.6454332,337
14 Jun 20232.72002.76502.72002.76002.6648270,731
13 Jun 20232.75502.77002.72502.72502.6310359,047
12 Jun 20232.76002.77002.73502.76002.6648236,655
09 Jun 20232.76002.76502.74002.76002.6648150,709
08 Jun 20232.75002.76502.74002.76002.6648297,459
07 Jun 20232.73502.76502.73502.76002.6648246,124
06 Jun 20232.75502.77002.72502.72502.6310417,493
02 Jun 20232.75002.77002.73002.75502.6599258,464
01 Jun 20232.75002.76502.73002.73002.6358144,651
31 May 20232.73502.78002.73502.74002.64542,609,183
30 May 20232.72502.76002.71502.73002.6358353,742
29 May 20232.75502.77002.72002.72002.6261221,626
26 May 20232.73002.75002.71002.74502.6503445,540
25 May 20232.76502.76502.71002.71002.6165311,302
24 May 20232.72002.77002.70002.77002.6744239,269
23 May 20232.71002.73002.69502.71002.6165425,300
22 May 20232.72002.75002.71002.74002.6454209,379
19 May 20232.70002.73502.69002.70002.6068575,681
18 May 20232.70002.71502.69502.69502.6020260,154
17 May 20232.73502.74002.70002.70502.6117320,679
16 May 20232.73002.74502.72502.73002.6358217,599
15 May 20232.73002.73002.70502.73002.6358318,969
12 May 20232.74002.74002.70502.72502.6310481,415
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...