Canada markets open in 3 hours 4 minutes

Genesis Energy Limited (GNE.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
1.9785-0.0415 (-2.05%)
At close: 03:57PM AEST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20242.01002.01001.97001.97851.978516,186
Jul 05, 20242.00002.03002.00002.02002.02003,774
Jul 04, 20242.02002.03001.98001.98001.98008,624
Jul 03, 20241.99002.01001.98502.01002.01006,508
Jul 02, 20241.97502.00001.97501.98001.98004,441
Jul 01, 20241.99002.00001.98502.00002.00001,386
Jun 28, 20241.98501.99501.95001.96501.96503,397
Jun 27, 20241.97501.99001.96501.99001.99001,364
Jun 26, 20242.00002.02001.98501.99501.995015,492
Jun 25, 20242.02002.03001.99502.02002.02001,705
Jun 24, 20242.01002.02001.98501.99501.99509,709
Jun 21, 20242.00002.02001.99001.99501.99505,724
Jun 20, 20241.96502.01001.95501.98501.985010,795
Jun 19, 20242.00002.00001.91001.95501.955010,602
Jun 18, 20242.05002.05001.99002.03002.030011,554
Jun 17, 20242.08002.09002.03002.03002.03002,024
Jun 14, 20242.07002.07002.06002.07002.07001,537
Jun 13, 20242.02002.04002.01002.04002.04001,076
Jun 12, 20242.02002.03002.02002.02002.0200911
Jun 11, 20241.95502.03001.95502.02002.020018,615
Jun 07, 20241.92001.93501.90501.92501.925013,371
Jun 06, 20241.93001.94001.90501.90501.90507,256
Jun 05, 20241.94001.94501.92501.92501.92504,795
Jun 04, 20241.93001.95001.91501.93001.93008,708
Jun 03, 20241.92001.93001.91001.92501.92505,563
May 31, 20241.95001.96501.94001.95001.95009,626
May 30, 20241.99001.99501.94001.94001.940025,432
May 29, 20241.96501.99501.95501.98001.980015,431
May 28, 20242.00002.00001.95001.98001.98009,748
May 27, 20242.00002.01001.99002.00002.00006,889
May 24, 20242.03002.04002.01002.03002.03009,890
May 23, 20242.03002.06002.01002.02002.020013,259
May 22, 20242.03002.06002.01002.03002.030018,764
May 21, 20242.10002.11002.07002.10002.10007,441
May 20, 20242.07002.11002.05002.11002.11008,801
May 17, 20242.04002.07002.00002.07002.07008,058
May 16, 20242.02002.03001.99502.03002.030011,786
May 15, 20242.04002.05002.02002.02002.02008,505
May 14, 20242.04002.04002.02002.03002.03006,200
May 13, 20242.07002.07002.03002.04002.04008,211
May 10, 20242.04002.05002.03002.04002.04004,536
May 09, 20242.07002.07002.02002.05002.050015,539
May 08, 20242.09002.10002.07002.07002.070011,981
May 07, 20242.11002.11002.09002.09002.09007,164
May 06, 20242.08002.10002.08002.10002.10001,659
May 03, 20242.08002.09002.07002.09002.09004,460
May 02, 20242.13002.13002.10002.11002.11002,879
May 01, 20242.09002.13002.08002.13002.13009,161
Apr 30, 20242.08002.14002.08002.10002.100018,150
Apr 29, 20242.11002.11002.06002.08002.080024,142
Apr 26, 20242.15002.15002.12002.12002.12009,516
Apr 24, 20242.14002.16002.14002.14502.14505,454
Apr 23, 20242.15002.18002.14002.18002.18004,189
Apr 22, 20242.13002.18002.12002.14002.140012,160
Apr 19, 20242.15002.15002.15002.15002.15001,060
Apr 18, 20242.16002.17002.15002.16002.16005,601
Apr 17, 2024------
Apr 16, 20242.17002.19002.16002.17002.17008,953
Apr 15, 20242.17002.17002.16002.16002.16001,270
Apr 12, 20242.17002.21002.17002.20002.20003,053
Apr 11, 20242.20002.20002.17002.18002.18005,623
Apr 10, 20242.22002.22002.17002.19002.19004,179
Apr 09, 20242.21002.22002.19002.20002.20003,559
Apr 08, 20242.21002.22002.19002.22002.22003,825
Apr 05, 20242.24002.24002.20002.21002.21004,181
Apr 04, 20242.24002.27002.22002.27002.27001,736
Apr 03, 20242.24002.25002.24002.25002.2500238
Apr 02, 20242.24002.28002.23002.24002.24002,814
Mar 28, 20242.26002.27002.23002.26002.26004,556
Mar 27, 20242.22002.26002.20002.25002.25004,191
Mar 26, 20242.21002.24002.19502.24002.24002,751
Mar 25, 20242.21002.21002.14002.18002.180014,170
Mar 22, 20242.25002.27002.19002.22002.22006,358
Mar 21, 20242.27002.27002.21002.22002.22003,810
Mar 20, 20242.29002.29002.26002.28002.28006,086
Mar 20, 20240.076327 Dividend
Mar 19, 20242.33002.34002.29002.33002.25374,180
Mar 18, 20242.30002.32002.29002.32002.24406,617
Mar 15, 20242.30002.31002.30002.31002.2343827
Mar 14, 20242.32002.34002.31002.32002.24406,463
Mar 13, 20242.33002.36002.32002.33002.25378,148
Mar 12, 20242.32002.33002.32002.32002.24401,632
Mar 11, 20242.30002.33002.30002.33002.25371,379
Mar 08, 20242.32002.33002.30002.30002.22472,275
Mar 07, 20242.31002.33002.31002.32002.24405,120
Mar 06, 20242.29002.37002.28002.31002.234313,224
Mar 05, 20242.32002.32002.27002.28002.20532,332
Mar 04, 20242.32002.32002.29002.29002.2150966
Mar 01, 20242.34002.35002.32002.32002.24402,988
Feb 29, 20242.32002.37002.30002.37002.29246,405
Feb 28, 20242.34002.37002.30002.31002.23436,918
Feb 27, 20242.31002.36002.31002.36002.282712,396
Feb 26, 20242.37002.37002.32002.32002.244012,288
Feb 23, 20242.39002.39002.37002.38002.30203,520
Feb 22, 2024------
Feb 21, 20242.39002.40002.38002.38002.30203,903
Feb 20, 20242.41002.41002.40002.40002.32143,657
Feb 19, 20242.40002.40002.39002.39002.3117414
Feb 16, 20242.39002.40002.39002.40002.32141,675
Feb 15, 20242.39002.41002.39002.40002.32142,903
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...