New Zealand markets closed

Genesis Energy Limited (GNE.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.6150+0.0150 (+0.58%)
At close: 04:59PM NZDT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20222.61002.64002.60002.61502.6150253,879
09 Dec 20222.61002.64002.60002.61502.6150253,879
08 Dec 20222.58502.63002.58502.60002.60001,087,984
07 Dec 20222.58002.60502.57002.57002.5700310,060
06 Dec 20222.60002.61002.52002.55002.55001,240,146
05 Dec 20222.58002.60502.57502.60002.6000307,469
02 Dec 20222.61002.62502.55002.60002.6000547,728
01 Dec 20222.60502.62502.56002.59002.5900592,691
30 Nov 20222.60002.64002.53502.53502.53501,615,168
29 Nov 20222.63002.65002.58002.58002.5800541,605
28 Nov 20222.70002.71002.57002.58002.5800545,703
25 Nov 20222.61002.69002.61002.69002.6900208,176
24 Nov 20222.61502.62002.60502.61002.6100652,633
23 Nov 20222.62002.64002.60502.60502.6050550,165
22 Nov 20222.65002.65002.61002.61002.6100781,002
21 Nov 20222.73002.73002.65502.66002.6600852,083
18 Nov 20222.75002.75002.70502.70502.7050312,113
17 Nov 20222.73002.77002.70002.75502.7550280,740
16 Nov 20222.72002.74002.70502.74002.7400303,633
15 Nov 20222.77002.77502.70502.70502.7050219,652
14 Nov 20222.74502.78002.74502.77002.7700115,289
11 Nov 20222.80002.81002.72002.72002.7200157,003
10 Nov 20222.76002.76002.70502.75002.7500153,857
09 Nov 20222.80002.80002.75002.75002.7500145,601
08 Nov 20222.81502.81502.75002.75002.7500265,035
07 Nov 20222.78502.83002.77502.81002.8100168,999
04 Nov 20222.83502.83502.77002.79002.7900135,803
03 Nov 20222.83502.85002.83002.84002.8400193,884
02 Nov 20222.82002.84002.79002.84002.8400210,807
01 Nov 20222.83002.84002.80002.83002.8300206,337
31 Oct 20222.79502.83002.77002.83002.8300222,164
28 Oct 20222.82002.82002.76502.77502.7750203,390
27 Oct 20222.83002.84002.78002.80002.8000167,566
26 Oct 20222.78502.84002.75502.84002.8400343,097
25 Oct 20222.73502.78002.71002.78002.7800201,553
21 Oct 20222.72502.72502.70002.71002.7100106,858
20 Oct 20222.71002.74002.70002.72502.7250138,276
19 Oct 20222.63002.70002.63002.70002.7000128,586
18 Oct 20222.70002.72002.63002.63002.6300312,354
17 Oct 20222.68002.70002.63002.68002.6800160,163
14 Oct 20222.72002.76002.67002.68002.6800189,927
13 Oct 20222.64002.65502.62002.62002.6200424,548
12 Oct 20222.67502.67502.61502.61502.6150288,498
11 Oct 20222.63502.69502.63502.67002.6700364,942
10 Oct 20222.70002.72002.63502.64002.6400398,354
07 Oct 20222.76002.77002.70502.70502.7050278,863
06 Oct 20222.75002.78002.74002.74002.7400154,759
05 Oct 20222.75002.78002.72502.74002.7400387,525
04 Oct 20222.75002.78002.70002.71002.7100182,305
03 Oct 20222.70002.75002.70002.72002.720096,615
30 Sept 20222.67002.74002.65502.74002.7400309,354
29 Sept 20222.70002.74502.69002.69002.6900328,911
28 Sept 20222.75502.78002.62002.65002.6500337,108
27 Sept 20222.87002.87002.72002.74002.7400564,598
23 Sept 20222.91002.94002.88002.89002.8900338,506
22 Sept 20222.95002.95002.92002.94502.9450203,246
22 Sept 20220.089 Dividend
21 Sept 20223.02003.02002.97502.98002.8910253,289
20 Sept 20223.00003.02502.98003.02502.9347156,297
19 Sept 20223.03003.03002.97503.00502.9153218,357
16 Sept 20222.98503.02002.98003.02002.92981,123,899
15 Sept 20222.95003.00002.95002.98502.8959721,620
14 Sept 20222.94502.95002.92502.94502.8570342,047
13 Sept 20223.00003.01002.95502.96002.8716510,630
12 Sept 20223.00003.02002.98003.00002.9104410,463
09 Sept 20222.97503.00002.95502.99502.9056223,818
08 Sept 20222.98003.01502.95502.98502.8959257,513
07 Sept 20222.95502.99002.95002.95002.8619171,932
06 Sept 20222.96002.98002.95502.96002.8716356,074
05 Sept 20222.93002.95002.92502.93502.8473344,426
02 Sept 20222.97002.97002.92502.93002.8425194,515
01 Sept 20222.98002.98502.95002.97002.8813210,708
31 Aug 20222.94002.96002.93002.96002.8716448,344
30 Aug 20222.90502.96002.90502.93002.8425424,954
29 Aug 20222.95002.95502.90002.90502.8182236,887
26 Aug 20223.00003.00002.94002.94002.85221,039,151
25 Aug 20222.97502.99002.96502.98002.8910629,803
24 Aug 20222.99002.99002.95002.96502.8764173,652
23 Aug 20222.98002.98502.95002.95502.8667251,406
22 Aug 20222.98003.01002.96502.98002.8910659,548
19 Aug 20223.02003.03502.95002.95502.8667456,772
18 Aug 20223.00003.00002.99002.99002.9007576,788
17 Aug 20222.99002.99502.97002.99502.9056469,441
16 Aug 20222.99503.00502.97002.97002.8813497,152
15 Aug 20222.99503.00002.97002.97002.8813310,302
12 Aug 20222.99003.00002.98002.99502.9056373,750
11 Aug 20222.99503.00002.97002.99502.9056320,222
10 Aug 20222.96002.98502.92002.92002.8328329,841
09 Aug 20222.99503.00002.95502.97502.8861244,333
08 Aug 20222.99503.01002.97002.99502.9056269,865
05 Aug 20222.92002.98002.92002.97002.8813512,390
04 Aug 20222.95002.97002.92002.96002.8716590,687
03 Aug 20222.89002.92002.88502.90002.8134367,598
02 Aug 20222.88002.89002.86002.86002.7746303,121
01 Aug 20222.89002.91502.88002.88002.7940422,853
29 Jul 20222.87502.88502.86002.88002.7940392,485
28 Jul 20222.86002.87002.84002.84002.7552296,276
27 Jul 20222.85002.86502.81002.81002.7261281,680
26 Jul 20222.87502.88002.80002.80502.7212675,012
25 Jul 20222.86502.87002.85002.86002.7746438,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...