New Zealand markets open in 4 hours 31 minutes

Genesis Energy Limited (GNE.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.7100+0.0100 (+0.37%)
At close: 05:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
23 May 20222.71502.72002.70502.71002.7100326,889
23 May 20222.71502.72002.70502.71002.7100356,272
20 May 20222.71502.72002.69502.70002.7000563,008
19 May 20222.70002.71502.69002.71002.7100268,618
18 May 20222.71002.72002.69502.71002.7100335,200
17 May 20222.67002.70002.67002.67002.6700335,836
16 May 20222.69002.71502.66502.67002.6700276,027
13 May 20222.73002.75002.67002.67002.6700562,778
12 May 20222.68002.74002.67502.72002.7200390,367
11 May 20222.67002.70002.67002.67502.6750548,392
10 May 20222.71002.72002.67002.67002.6700659,608
09 May 20222.74502.78002.71002.73002.7300542,710
06 May 20222.78002.79502.72002.72002.7200681,889
05 May 20222.83002.84002.78002.78002.7800356,240
04 May 20222.82002.85002.81502.82002.8200198,819
03 May 20222.86002.86502.81002.82002.8200135,469
02 May 20222.86002.87502.82002.84002.8400354,704
29 Apr 20222.85502.87002.83002.86502.8650691,711
28 Apr 20222.82002.86002.82002.86002.8600536,853
27 Apr 20222.80002.81502.79002.79002.7900407,374
26 Apr 20222.84502.86502.82002.82002.8200246,957
22 Apr 20222.86002.86502.84002.86502.8650174,354
21 Apr 20222.85002.87002.84002.84002.8400206,210
20 Apr 20222.80002.85002.80002.85002.8500277,316
19 Apr 20222.79002.80002.77502.80002.8000127,365
14 Apr 20222.78002.83002.78002.78502.7850296,646
13 Apr 20222.79002.83502.77002.79002.7900250,616
12 Apr 20222.81002.81002.78002.78002.7800465,664
11 Apr 20222.86002.86002.81002.81002.8100393,241
08 Apr 20222.82502.86502.82502.84002.8400278,764
07 Apr 20222.87002.89002.82502.82502.8250464,131
06 Apr 20222.88502.90002.88002.89502.8950209,359
05 Apr 20222.83502.89502.83502.86002.8600326,915
04 Apr 20222.85502.88502.83002.83002.8300305,624
01 Apr 20222.87502.88002.86002.86002.8600342,070
31 Mar 20222.87002.88002.84002.88002.8800472,727
30 Mar 20222.85002.86002.82502.86002.8600556,627
29 Mar 20222.85002.85502.81502.82002.8200434,145
28 Mar 20222.86002.86002.84002.84002.8400594,019
25 Mar 20222.82002.85502.82002.85502.8550152,038
24 Mar 20222.84002.86502.82502.82502.8250162,150
23 Mar 20222.86002.88002.82502.84002.8400151,344
22 Mar 20222.85502.88002.84002.84002.8400171,137
21 Mar 20222.88002.88502.83502.85002.8500360,158
18 Mar 20222.79502.88002.79002.88002.88001,482,025
17 Mar 20222.80502.80502.75002.75502.7550330,439
17 Mar 20220.087 Dividend
16 Mar 20222.84502.86002.80502.80502.7180360,669
15 Mar 20222.76502.85002.76502.80002.7132739,475
14 Mar 20222.80002.80002.77002.77002.6841313,011
11 Mar 20222.81002.83502.78502.80002.7132455,722
10 Mar 20222.88502.91002.80002.80002.7132580,328
09 Mar 20222.87502.88502.84002.87002.7810317,151
08 Mar 20222.89002.90002.82002.85002.7616552,459
07 Mar 20222.91002.93502.89002.89002.8004245,907
04 Mar 20222.87002.92002.86502.90002.8101319,534
03 Mar 20222.80002.87502.80002.87002.7810501,930
02 Mar 20222.78502.84002.78002.80002.7132302,912
01 Mar 20222.76002.80002.76002.78002.6938428,198
28 Feb 20222.76002.81002.75502.75502.66961,004,487
25 Feb 20222.75002.80002.75002.78002.6938287,661
24 Feb 20222.78002.80002.75002.75002.6647267,755
23 Feb 20222.80002.82002.78002.78002.6938246,022
22 Feb 20222.83502.85002.80002.80002.7132281,003
21 Feb 20222.84002.84502.81502.84502.7568196,323
18 Feb 20222.83002.84002.80502.83502.7471129,069
17 Feb 20222.80002.85002.80002.84502.7568266,858
16 Feb 20222.80002.84502.76502.77002.6841283,230
15 Feb 20222.76502.80002.76502.80002.7132154,800
14 Feb 20222.83502.83502.76002.76502.6792368,825
11 Feb 20222.87002.87002.84002.84002.7519209,480
10 Feb 20222.90002.90002.87002.87002.7810199,525
09 Feb 20222.90002.90502.87502.90002.8101174,890
08 Feb 20222.90002.90502.88502.89002.8004242,231
04 Feb 20222.91502.91502.88002.90002.8101245,359
03 Feb 20222.86502.91002.85502.91002.8197226,520
02 Feb 20222.74002.85002.73002.85002.7616275,017
01 Feb 20222.70002.74502.70002.74002.6550243,633
31 Jan 20222.69502.72002.67002.67002.5872384,392
28 Jan 20222.70002.73002.69502.70002.6163327,263
27 Jan 20222.69002.73502.69002.72002.6356363,336
26 Jan 20222.71002.74002.68502.70002.6163538,387
25 Jan 20222.75002.75002.71002.71002.6259541,291
24 Jan 20222.81002.81002.70502.74002.6550463,351
21 Jan 20222.90002.90002.81002.81002.7228614,721
20 Jan 20222.91002.94502.88502.88502.7955272,800
19 Jan 20222.91002.93002.91002.93002.8391208,850
18 Jan 20222.92502.93502.90002.92002.8294195,435
17 Jan 20222.91002.92002.90002.91002.819774,879
14 Jan 20222.92002.95002.90002.90002.8101162,644
13 Jan 20222.93002.96002.90002.90002.8101212,357
12 Jan 20222.90002.93502.90002.92502.8343116,729
11 Jan 20222.91502.92002.89002.90002.8101124,873
10 Jan 20222.89502.93002.89002.92002.8294223,284
07 Jan 20222.90002.90002.88002.89502.8052132,040
06 Jan 20222.88002.90002.86502.89002.8004216,961
05 Jan 20222.88002.90502.86502.88002.7907107,502
31 Dec 20212.90002.92502.86002.86002.771388,214
30 Dec 20212.88502.92502.87002.90502.8149124,356
29 Dec 20212.89002.93502.88502.88502.7955424,177
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...