Genesis Energy Limited Historical Data - GNE | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Genesis Energy Limited (GNE)

2.16

0.01

( 0.47% )

Updated: 01:04:49

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-1.81818181818	2.2	2.2	2.14	56009	2.17099234	DE
4	-0.13	-5.6768558952	2.29	2.29	2.14	38353	2.19486726	DE
12	-0.2	-8.47457627119	2.36	2.44	2.14	31706	2.28915209	DE
26	-0.13	-5.6768558952	2.29	2.44	2.1	29659	2.28013326	DE
52	-0.4	-15.625	2.56	2.61	2.1	28502	2.3308754	DE
156	-0.95	-30.5466237942	3.11	3.44	2.1	25766	2.56360496	DE
260	-0.78	-26.5306122449	2.94	3.7	1.89	28836	2.76896495	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	2.15	-0.02	-0.92	2.19	2.19	2.15	27758
1713334500	2.17	0.01	0.46	2.16	2.19	2.16	67642
1713248100	2.16	-0.01	-0.46	2.16	2.19	2.16	51355
1713161700	2.17	-0.01	-0.46	2.18	2.18	2.15	49501
1712902500	2.18	0.01	0.46	2.17	2.2	2.17	79145
1712816100	2.17	-0.03	-1.36	2.2	2.2	2.17	32403
1712729700	2.2	0	0.00	2.22	2.22	2.18	19411
1712643300	2.2	-0.02	-0.90	2.24	2.24	2.18	22401
1712556900	2.22	0	0.00	2.23	2.23	2.19	16186
1712294100	2.22	0	0.00	2.22	2.24	2.21	12199
1712207700	2.22	0	0.00	2.22	2.24	2.21	16154
1712121300	2.22	-0.01	-0.45	2.2599999	2.2599999	2.22	2736
1712034900	2.23	-0.02	-0.89	2.29	2.29	2.23	15725
1711602900	2.25	0	0.00	2.2599999	2.29	2.22	10565
1711516500	2.25	0.02	0.90	2.25	2.25	2.21	41314
1711430100	2.23	0.05	2.29	2.18	2.23	2.18	32471
1711343700	2.18	-0.01	-0.46	2.21	2.21	2.145	60240
1711084500	2.19	-0.03	-1.35	2.25	2.27	2.19	80620
1710998100	2.22	-0.07	-3.06	2.29	2.29	2.205	80287
1710911700	2.29	0	0.00	2.29	2.29	2.25	10643
1710825300	2.29	-0.03	-1.29	2.34	2.34	2.29	28982
1710738900	2.32	0	0.00	2.34	2.34	2.3	50764
1710479700	2.32	0.01	0.43	2.32	2.32	2.3	8267
1710393300	2.31	-0.01	-0.43	2.32	2.34	2.31	74461
1710306900	2.32	0	0.00	2.33	2.37	2.32	54379
1710220500	2.32	-0.01	-0.43	2.34	2.34	2.31	10353
1710134100	2.33	0.03	1.30	2.29	2.33	2.29	4243
1709874900	2.3	0	0.00	2.3	2.35	2.3	38267
1709788500	2.3	-0.02	-0.86	2.35	2.35	2.3	25933
1709702100	2.32	0.04	1.75	2.31	2.37	2.27	77644
1709615700	2.2799999	-0.08	-3.39	2.39	2.39	2.27	34303
1709529300	2.36	0.03	1.29	2.33	2.36	2.29	2009
1709270100	2.33	-0.03	-1.27	2.34	2.35	2.32	19204
1709183700	2.36	0.05	2.16	2.33	2.36	2.3	63642
1709097300	2.31	-0.04	-1.70	2.38	2.38	2.3	54950
1709010900	2.35	0.02	0.86	2.31	2.35	2.3	26871
1708924500	2.33	-0.05	-2.10	2.4	2.4	2.32	64443
1708665300	2.38	0	0.00	2.4	2.4	2.38	55072
1708578900	2.38	0	0.00	2.4	2.4	2.38	3020
1708492500	2.38	-0.02	-0.83	2.39	2.4	2.38	47213
1708406100	2.4	0	0.00	2.4	2.42	2.4	37487
1708319700	2.4	0.01	0.42	2.41	2.41	2.39	6685
1708060500	2.39	-0.02	-0.83	2.39	2.4	2.39	10209
1707974100	2.41	0.03	1.26	2.4	2.41	2.38	16014
1707887700	2.38	0	0.00	2.38	2.39	2.38	5078
1707801300	2.38	-0.01	-0.42	2.4	2.41	2.38	18470
1707714900	2.39	-0.01	-0.42	2.41	2.41	2.39	7030
1707455700	2.4	0.01	0.42	2.4	2.41	2.4	31376
1707369300	2.39	0	0.00	2.39	2.43	2.39	11486
1707282900	2.39	0	0.00	2.43	2.43	2.39	12062
1707196500	2.39	-0.04	-1.65	2.44	2.44	2.39	13999
1707110100	2.43	0.04	1.67	2.4	2.44	2.35	55934
1706850900	2.39	0.02	0.84	2.38	2.39	2.36	33824
1706764500	2.37	-0.01	-0.42	2.36	2.38	2.36	11732
1706678100	2.38	0.02	0.85	2.36	2.38	2.36	9754
1706591700	2.36	0.01	0.43	2.36	2.36	2.35	13589
1706505300	2.35	-0.02	-0.84	2.35	2.36	2.3	59766
1706159700	2.37	0.04	1.72	2.36	2.37	2.34	7701
1706073300	2.33	0.01	0.43	2.36	2.36	2.33	442
1705986900	2.32	-0.05	-2.11	2.35	2.35	2.32	840
1705900500	2.37	0.05	2.16	2.35	2.37	2.31	23243
1705641300	2.32	-0.04	-1.69	2.34	2.36	2.32	12524

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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