GNE.NZ - Genesis Energy Limited

NZSE - NZSE Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20232.75002.76502.74002.76002.7600297,459
08 Jun 20232.75002.76502.74002.76002.7600297,459
07 Jun 20232.73502.76502.73502.76002.7600246,124
06 Jun 20232.75502.77002.72502.72502.7250417,493
02 Jun 20232.75002.77002.73002.75502.7550258,464
01 Jun 20232.75002.76502.73002.73002.7300144,651
31 May 20232.73502.78002.73502.74002.74002,609,183
30 May 20232.72502.76002.71502.73002.7300353,742
29 May 20232.75502.77002.72002.72002.7200221,626
26 May 20232.73002.75002.71002.74502.7450445,540
25 May 20232.76502.76502.71002.71002.7100311,302
24 May 20232.72002.77002.70002.77002.7700239,269
23 May 20232.71002.73002.69502.71002.7100425,300
22 May 20232.72002.75002.71002.74002.7400209,379
19 May 20232.70002.73502.69002.70002.7000575,681
18 May 20232.70002.71502.69502.69502.6950260,154
17 May 20232.73502.74002.70002.70502.7050320,679
16 May 20232.73002.74502.72502.73002.7300217,599
15 May 20232.73002.73002.70502.73002.7300318,969
12 May 20232.74002.74002.70502.72502.7250481,415
11 May 20232.77002.77002.72002.72002.7200387,878
10 May 20232.72502.77002.72502.77002.7700358,562
09 May 20232.71502.73502.71502.72002.7200138,850
08 May 20232.73002.76002.71502.72502.7250181,992
05 May 20232.72002.73502.71002.71502.7150234,313
04 May 20232.72002.75002.70502.71002.7100175,025
03 May 20232.76502.76502.71002.71002.7100138,951
02 May 20232.74002.77002.72002.77002.7700399,956
01 May 20232.70502.75002.70502.75002.7500157,080
28 Apr 20232.72002.73002.70502.71002.7100377,226
27 Apr 20232.75502.76002.71002.71002.7100213,483
26 Apr 20232.75002.77002.74002.76502.7650324,356
24 Apr 20232.72502.75002.70002.75002.7500174,523
21 Apr 20232.72502.73502.70502.71002.7100241,717
20 Apr 20232.72002.74002.70502.70502.7050243,366
19 Apr 20232.74502.76502.70502.70502.7050373,660
18 Apr 20232.75002.78002.74502.77002.7700282,762
17 Apr 20232.75002.78002.75002.77002.7700165,930
14 Apr 20232.72502.77502.70502.77502.7750252,906
13 Apr 20232.77502.77502.71002.71002.7100151,637
12 Apr 20232.72002.77502.71502.77502.7750137,752
11 Apr 20232.73002.76002.71502.72002.7200230,477
06 Apr 20232.77002.78002.72002.72002.7200234,770
05 Apr 20232.77502.79002.72502.78502.7850173,641
04 Apr 20232.78002.78502.72002.77502.7750161,863
03 Apr 20232.77502.80002.74002.77502.77501,189,654
31 Mar 20232.77002.81002.74002.77002.7700236,675
30 Mar 20232.70002.80002.66002.80002.80001,406,156
29 Mar 2023------
28 Mar 20232.67002.69502.65002.66002.6600325,739
27 Mar 20232.66002.68002.65002.67002.6700118,561
24 Mar 20232.67002.67002.64002.67002.6700163,955
23 Mar 20232.67502.68502.65002.67002.6700378,151
22 Mar 20232.74002.74002.66002.67002.6700411,565
21 Mar 20230.088 Dividend
21 Mar 20232.79002.79002.76002.77002.6820248,639
20 Mar 20232.80002.80002.76002.76002.6723216,534
17 Mar 20232.78002.80002.75002.77502.68681,357,401
16 Mar 20232.75002.78002.75002.77502.6868263,380
15 Mar 20232.77502.79002.75002.75002.6626481,725
14 Mar 20232.80502.81002.75502.76002.6723341,334
13 Mar 20232.82002.84002.80002.80002.7110206,429
10 Mar 20232.85002.85502.81502.82002.7304273,876
09 Mar 20232.88002.89002.85002.85002.7595206,685
08 Mar 20232.89002.89002.85502.89002.7982160,881
07 Mar 20232.86002.89002.85502.89002.7982211,248
06 Mar 20232.89002.90002.85002.85502.7643239,457
03 Mar 20232.90002.90002.87002.89502.8030198,748
02 Mar 20232.89502.90002.86002.89502.8030159,744
01 Mar 20232.88002.90002.86002.90002.8079364,167
28 Feb 20232.85502.90002.85502.90002.8079995,172
27 Feb 20232.86002.87002.82002.83002.7401217,818
24 Feb 20232.84002.87002.82002.85002.7595108,540
23 Feb 20232.80502.87002.80502.87002.7788211,477
22 Feb 20232.82002.84002.81002.81002.7207198,407
21 Feb 20232.82002.85502.81502.82002.7304159,028
20 Feb 20232.84502.86002.81002.82002.7304152,686
17 Feb 20232.85002.87002.82002.82002.730488,286
16 Feb 20232.85002.87002.85002.85002.7595296,830
15 Feb 20232.86502.87002.84002.87002.778884,233
14 Feb 20232.87002.88002.85002.85002.7595239,574
13 Feb 20232.87002.87002.84002.86502.7740183,625
10 Feb 20232.85002.87502.84502.87002.7788206,570
09 Feb 20232.84502.87502.84002.85002.7595214,896
08 Feb 20232.83502.86002.80002.83002.7401208,328
07 Feb 20232.84002.86002.79002.79002.7014531,992
03 Feb 20232.85002.87502.82502.84002.7498200,020
02 Feb 20232.85002.86002.82002.85002.7595210,763
01 Feb 20232.85002.87502.82002.82502.7353283,447
31 Jan 20232.82002.86502.81002.86002.7691315,105
30 Jan 20232.84002.85002.80502.82502.7353133,629
27 Jan 20232.84502.85002.80502.81502.7256153,681
26 Jan 20232.87002.87502.78002.84502.7546203,482
25 Jan 20232.84002.87502.84002.86002.7691425,640
24 Jan 20232.80502.84002.80502.83002.7401454,638
23 Jan 20232.76002.80502.76002.79502.7062136,651
20 Jan 20232.69002.77002.69002.76002.6723262,838
19 Jan 20232.68002.70002.65002.70002.6142270,597
18 Jan 20232.68002.68002.65002.67002.5852197,468
17 Jan 20232.67002.67002.63502.64502.5610170,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...