New Zealand markets open in 6 hours 35 minutes

Genesis Energy Limited (GNE.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.5050+0.0250 (+1.01%)
At close: 05:00PM NZDT
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20242.48002.52002.45002.50502.5050493,423
27 Feb 20242.48002.52002.45002.50502.5050493,423
26 Feb 20242.53002.53002.45002.48002.4800419,265
23 Feb 20242.52502.53502.52002.52502.5250282,423
22 Feb 20242.53002.54502.52502.53502.5350218,770
21 Feb 20242.57002.57002.52502.52502.5250246,204
20 Feb 20242.54002.57502.54002.57002.5700571,330
19 Feb 20242.55002.56002.54002.54002.5400110,841
16 Feb 20242.54002.57002.53002.57002.5700138,675
15 Feb 20242.53502.57502.53502.54002.5400156,390
14 Feb 20242.54502.55002.53002.53002.5300138,125
13 Feb 20242.55502.56502.53002.54502.5450454,960
12 Feb 20242.55502.57002.54002.55002.5500291,630
09 Feb 20242.55502.57002.55002.56502.5650414,496
08 Feb 20242.55002.57002.55002.56002.5600206,305
07 Feb 20242.57502.59502.55002.55002.5500407,759
05 Feb 20242.59002.59002.55002.55002.5500163,922
02 Feb 20242.54002.57002.54002.57002.5700274,608
01 Feb 20242.54502.55002.53002.54002.5400200,556
31 Jan 20242.55002.55002.53002.53002.5300281,389
30 Jan 20242.53002.55002.52002.54002.5400268,229
29 Jan 20242.52002.54002.51502.52502.5250115,065
26 Jan 20242.53002.54002.52002.53002.5300522,693
25 Jan 20242.53002.53002.51502.52502.5250403,642
24 Jan 20242.53002.53002.52002.52502.5250220,417
23 Jan 20242.55002.55002.51002.52502.5250209,574
22 Jan 20242.53002.57002.52002.52002.5200234,692
19 Jan 20242.55002.55002.50002.50002.5000620,748
18 Jan 20242.51002.54502.50002.53002.5300373,051
17 Jan 20242.50002.53502.48502.48502.4850381,699
16 Jan 20242.50502.55002.49002.52002.5200238,869
15 Jan 20242.52002.52002.50002.50502.5050108,285
12 Jan 20242.49502.52502.49002.52002.5200120,982
11 Jan 20242.49502.52502.48002.49502.4950191,543
10 Jan 20242.52002.52502.49002.49002.4900150,995
09 Jan 20242.50002.50002.48002.50002.5000336,546
08 Jan 20242.49002.50002.47002.49002.4900179,764
05 Jan 20242.50002.51002.46502.49002.4900201,825
04 Jan 20242.48502.52002.47002.48002.480096,274
03 Jan 20242.50002.52002.46502.46502.4650245,650
29 Dec 20232.55002.55002.49002.50502.5050126,220
28 Dec 20232.55002.55002.49502.51002.5100111,726
27 Dec 20232.55002.55002.51002.52002.520063,175
22 Dec 20232.50002.54502.50002.53502.5350425,908
21 Dec 20232.54002.57002.51002.53502.5350983,210
20 Dec 20232.47502.54502.47502.54502.5450613,414
19 Dec 20232.49002.51002.45002.45002.4500644,382
18 Dec 20232.48002.50502.47502.47502.4750576,628
15 Dec 20232.49502.53002.47002.53002.5300417,369
14 Dec 20232.50002.52002.46002.46002.4600233,092
13 Dec 20232.48002.53002.47502.53002.5300246,582
12 Dec 20232.48002.50002.47002.47502.4750268,710
11 Dec 20232.49002.51002.48002.48002.4800322,718
08 Dec 20232.47002.49502.46002.48002.4800417,250
07 Dec 20232.44002.47002.43502.47002.4700970,099
06 Dec 20232.40002.44002.39502.43002.4300414,352
05 Dec 20232.41002.41502.40002.41002.4100177,841
04 Dec 20232.38002.41002.36502.40502.4050246,655
01 Dec 20232.34502.39002.34502.37002.3700269,447
30 Nov 20232.36002.38002.30002.37002.3700555,517
29 Nov 20232.39002.40002.36502.37002.3700365,776
28 Nov 20232.36002.38002.35502.38002.3800183,869
27 Nov 20232.38002.38002.36002.36002.3600123,130
24 Nov 20232.36002.37502.36002.36002.3600180,595
23 Nov 20232.36502.37502.35002.36002.3600124,826
22 Nov 20232.35002.37002.34002.34002.3400242,272
21 Nov 20232.35502.37002.34502.36002.3600246,053
20 Nov 20232.36502.36502.31502.34002.3400438,206
17 Nov 20232.37502.37502.34002.36502.3650101,233
16 Nov 20232.34002.37002.33002.36502.3650271,369
15 Nov 20232.37502.38002.33002.33002.3300738,519
14 Nov 20232.37002.39002.35502.35502.3550217,123
13 Nov 20232.42002.42002.36002.36002.3600361,824
10 Nov 20232.39002.41502.39002.40502.4050194,609
09 Nov 20232.37002.42002.36002.40002.4000186,623
08 Nov 20232.41002.42002.38002.38002.3800206,549
07 Nov 20232.43002.43002.39002.40502.4050155,731
06 Nov 20232.40002.42002.38002.42002.4200364,178
03 Nov 20232.38502.40002.38002.38502.3850269,107
02 Nov 20232.32502.38002.32502.37502.3750372,849
01 Nov 20232.31502.32502.31002.31002.3100261,509
31 Oct 20232.32002.33002.31002.31002.3100272,728
30 Oct 20232.32002.34502.31002.32502.3250335,123
27 Oct 20232.38002.38002.32002.32002.3200294,656
26 Oct 20232.39502.40002.37002.37002.3700247,266
25 Oct 20232.39002.41002.38002.38002.3800297,597
24 Oct 20232.43502.44002.39002.39002.3900396,499
20 Oct 20232.43002.45002.42002.44002.4400205,586
19 Oct 20232.42502.43002.41002.42002.4200189,869
18 Oct 20232.43002.43502.41002.43002.4300272,924
17 Oct 20232.45002.45002.41002.42002.4200497,278
16 Oct 20232.45002.48002.42002.42002.4200364,472
13 Oct 20232.46502.46502.44002.44002.4400377,726
12 Oct 20232.44002.48502.42002.48002.4800385,299
11 Oct 20232.47502.47502.42002.42002.4200431,288
10 Oct 20232.48002.48002.44002.44002.4400388,251
09 Oct 20232.48002.50002.47002.48002.4800457,877
06 Oct 20232.42002.49502.42002.49502.4950242,986
05 Oct 20232.42502.45002.42002.44002.4400356,793
04 Oct 20232.42002.43502.40502.41002.4100291,878
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...