S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Genesis Energy Limited (GNE)
Genesis Energy Limited (GNE) Historical

GNE Genesis Energy Limited

2.06

0.02 (0.98%)

May 10 2024 - Closed

Delayed by 20 minutes

GNE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	2.04	-0.03	-1.45%	2.10	2.10	2.02	115,627
May 08 2024	2.07	-0.01	-0.48%	2.11	2.11	2.07	25,465
May 07 2024	2.08	-0.02	-0.95%	2.11	2.11	2.08	8,552
May 06 2024	2.10	0.02	0.96%	2.09	2.10	2.08	42,141
May 03 2024	2.08	-0.05	-2.35%	2.09	2.09	2.07	67,595
May 02 2024	2.13	0.00	0.00%	2.13	2.13	2.09	57,758
May 01 2024	2.13	0.03	1.43%	2.10	2.14	2.08	45,588
Apr 30 2024	2.10	0.03	1.45%	2.09	2.12	2.08	69,572
Apr 29 2024	2.07	-0.05	-2.36%	2.12	2.12	2.05	64,528
Apr 26 2024	2.12	-0.02	-0.93%	2.14	2.15	2.12	126,902
Apr 24 2024	2.14	-0.04	-1.83%	2.18	2.18	2.14	40,897
Apr 23 2024	2.18	0.03	1.40%	2.18	2.18	2.15	18,151
Apr 22 2024	2.15	0.01	0.47%	2.14	2.18	2.12	59,496
Apr 19 2024	2.14	-0.01	-0.47%	2.16	2.16	2.14	25,935
Apr 18 2024	2.15	-0.02	-0.92%	2.19	2.19	2.15	27,758
Apr 17 2024	2.17	0.01	0.46%	2.16	2.19	2.16	67,642
Apr 16 2024	2.16	-0.01	-0.46%	2.16	2.19	2.16	51,355
Apr 15 2024	2.17	-0.01	-0.46%	2.18	2.18	2.15	49,501
Apr 12 2024	2.18	0.01	0.46%	2.17	2.20	2.17	79,145
Apr 11 2024	2.17	-0.03	-1.36%	2.20	2.20	2.17	32,403
Apr 10 2024	2.20	0.00	0.00%	2.22	2.22	2.18	19,411
Apr 09 2024	2.20	-0.02	-0.90%	2.24	2.24	2.18	22,401
Apr 08 2024	2.22	0.00	0.00%	2.23	2.23	2.19	16,186
Apr 05 2024	2.22	0.00	0.00%	2.22	2.24	2.21	12,199
Apr 04 2024	2.22	0.00	0.00%	2.22	2.24	2.21	16,154
Apr 03 2024	2.22	-0.01	-0.45%	2.26	2.26	2.22	2,736
Apr 02 2024	2.23	-0.02	-0.89%	2.29	2.29	2.23	15,725
Mar 28 2024	2.25	0.00	0.00%	2.26	2.29	2.22	10,565
Mar 27 2024	2.25	0.02	0.90%	2.25	2.25	2.21	41,314
Mar 26 2024	2.23	0.05	2.29%	2.18	2.23	2.18	32,471
Mar 25 2024	2.18	-0.01	-0.46%	2.21	2.21	2.145	60,240
Mar 22 2024	2.19	-0.03	-1.35%	2.25	2.27	2.19	80,620
Mar 21 2024	2.22	-0.07	-3.06%	2.29	2.29	2.205	80,287
Mar 20 2024	2.29	0.00	0.00%	2.29	2.29	2.25	10,643
Mar 19 2024	2.29	-0.03	-1.29%	2.34	2.34	2.29	28,982
Mar 18 2024	2.32	0.00	0.00%	2.34	2.34	2.30	50,764
Mar 15 2024	2.32	0.01	0.43%	2.32	2.32	2.30	8,267
Mar 14 2024	2.31	-0.01	-0.43%	2.32	2.34	2.31	74,461
Mar 13 2024	2.32	0.00	0.00%	2.33	2.37	2.32	54,379
Mar 12 2024	2.32	-0.01	-0.43%	2.34	2.34	2.31	10,353
Mar 11 2024	2.33	0.03	1.30%	2.29	2.33	2.29	4,243
Mar 07 2024	2.30	0.00	0.00%	2.30	2.35	2.30	38,267
Mar 06 2024	2.30	-0.02	-0.86%	2.35	2.35	2.30	25,933
Mar 05 2024	2.32	0.04	1.75%	2.31	2.37	2.27	77,644
Mar 04 2024	2.28	-0.08	-3.39%	2.39	2.39	2.27	34,303
Mar 03 2024	2.36	0.03	1.29%	2.33	2.36	2.29	2,009
Feb 29 2024	2.33	-0.03	-1.27%	2.34	2.35	2.32	19,204
Feb 28 2024	2.36	0.05	2.16%	2.33	2.36	2.30	63,642
Feb 27 2024	2.31	-0.04	-1.70%	2.38	2.38	2.30	54,950
Feb 26 2024	2.35	0.02	0.86%	2.31	2.35	2.30	26,871
Feb 25 2024	2.33	-0.05	-2.10%	2.40	2.40	2.32	64,443
Feb 22 2024	2.38	0.00	0.00%	2.40	2.40	2.38	55,072
Feb 21 2024	2.38	0.00	0.00%	2.40	2.40	2.38	3,020
Feb 20 2024	2.38	-0.02	-0.83%	2.39	2.40	2.38	47,213
Feb 19 2024	2.40	0.00	0.00%	2.40	2.42	2.40	37,487
Feb 18 2024	2.40	0.01	0.42%	2.41	2.41	2.39	6,685
Feb 15 2024	2.39	-0.02	-0.83%	2.39	2.40	2.39	10,209
Feb 14 2024	2.41	0.03	1.26%	2.40	2.41	2.38	16,014
Feb 13 2024	2.38	0.00	0.00%	2.38	2.39	2.38	5,078
Feb 12 2024	2.38	-0.01	-0.42%	2.40	2.41	2.38	18,470
Feb 11 2024	2.39	-0.01	-0.42%	2.41	2.41	2.39	7,030

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions