Genesis Energy Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.923	1.923	1.865	1.915	1.915	23,797
2026-10-22	1.890	1.915	1.865	1.915	1.915	8,511
2026-10-21	1.945	1.945	1.875	1.893	1.893	11,267
2026-10-20	1.945	1.945	1.895	1.945	1.945	56,546
2026-10-19	1.958	1.960	1.910	1.910	1.910	35,832
2026-10-16	1.985	1.985	1.935	1.935	1.935	253
2026-10-15	1.975	2.010	1.935	2.010	2.010	30,904
2026-10-14	1.940	1.980	1.940	1.980	1.980	7,764
2026-10-13	1.980	1.980	1.930	1.930	1.930	4,048
2026-10-12	1.990	1.990	1.960	1.960	1.960	17,014
2026-10-09	1.990	1.995	1.960	1.960	1.960	20,161
2026-10-08	1.950	1.985	1.950	1.975	1.975	1,415
2026-10-07	1.995	1.995	1.950	1.950	1.950	89,005
2026-10-06	2.000	2.000	1.970	1.975	1.975	8,610
2026-10-05	2.020	2.020	2.000	2.000	2.000	1,958
2026-10-02	2.020	2.030	2.020	2.030	2.030	2
2026-10-01	2.040	2.050	2.000	2.000	2.000	2,129
2026-09-30	1.990	2.050	1.990	2.030	2.030	3,672
2026-09-29	2.050	2.050	1.970	1.970	1.970	15,140
2026-09-28	2.010	2.050	2.010	2.050	2.050	20,783
2026-09-25	2.050	2.050	2.000	2.020	2.020	29,581
2026-09-24	1.940	2.050	1.940	2.050	2.050	50,682
2026-09-23	2.050	2.060	2.010	2.010	2.010	13,036

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.