ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

GNE Genesis Energy Limited

2.25
0.00 (0.00%)
Mar 28 2024 - Closed
Delayed by 20 minutes

GNE Historical Prices

Date Close Change Change (%) Open High Low Volume
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 08 2024 2.30 0.00 0.00% 2.30 2.35 2.30 38,267
Mar 07 2024 2.30 -0.02 -0.86% 2.35 2.35 2.30 25,933
Mar 06 2024 2.32 0.04 1.75% 2.31 2.37 2.27 77,644
Mar 05 2024 2.28 -0.08 -3.39% 2.39 2.39 2.27 34,303
Mar 04 2024 2.36 0.03 1.29% 2.33 2.36 2.29 2,009
Mar 01 2024 2.33 -0.03 -1.27% 2.34 2.35 2.32 19,204
Feb 29 2024 2.36 0.05 2.16% 2.33 2.36 2.30 63,642
Feb 28 2024 2.31 -0.04 -1.70% 2.38 2.38 2.30 54,950
Feb 27 2024 2.35 0.02 0.86% 2.31 2.35 2.30 26,871
Feb 26 2024 2.33 -0.05 -2.10% 2.40 2.40 2.32 64,443
Feb 23 2024 2.38 0.00 0.00% 2.40 2.40 2.38 55,072
Feb 22 2024 2.38 0.00 0.00% 2.40 2.40 2.38 3,020
Feb 21 2024 2.38 -0.02 -0.83% 2.39 2.40 2.38 47,213
Feb 20 2024 2.40 0.00 0.00% 2.40 2.42 2.40 37,487
Feb 19 2024 2.40 0.01 0.42% 2.41 2.41 2.39 6,685
Feb 16 2024 2.39 -0.02 -0.83% 2.39 2.40 2.39 10,209
Feb 15 2024 2.41 0.03 1.26% 2.40 2.41 2.38 16,014
Feb 14 2024 2.38 0.00 0.00% 2.38 2.39 2.38 5,078
Feb 13 2024 2.38 -0.01 -0.42% 2.40 2.41 2.38 18,470
Feb 12 2024 2.39 -0.01 -0.42% 2.41 2.41 2.39 7,030
Feb 09 2024 2.40 0.01 0.42% 2.40 2.41 2.40 31,376
Feb 08 2024 2.39 0.00 0.00% 2.39 2.43 2.39 11,486
Feb 07 2024 2.39 0.00 0.00% 2.43 2.43 2.39 12,062
Feb 06 2024 2.39 -0.04 -1.65% 2.44 2.44 2.39 13,999
Feb 05 2024 2.43 0.04 1.67% 2.40 2.44 2.35 55,934
Feb 02 2024 2.39 0.02 0.84% 2.38 2.39 2.36 33,824
Feb 01 2024 2.37 -0.01 -0.42% 2.36 2.38 2.36 11,732
Jan 31 2024 2.38 0.02 0.85% 2.36 2.38 2.36 9,754
Jan 30 2024 2.36 0.01 0.43% 2.36 2.36 2.35 13,589
Jan 29 2024 2.35 -0.02 -0.84% 2.35 2.36 2.30 59,766
Jan 25 2024 2.37 0.04 1.72% 2.36 2.37 2.34 7,701
Jan 24 2024 2.33 0.01 0.43% 2.36 2.36 2.33 442
Jan 23 2024 2.32 -0.05 -2.11% 2.35 2.35 2.32 840
Jan 22 2024 2.37 0.05 2.16% 2.35 2.37 2.31 23,243
Jan 19 2024 2.32 -0.04 -1.69% 2.34 2.36 2.32 12,524
Jan 18 2024 2.36 0.04 1.72% 2.37 2.38 2.35 28,065
Jan 17 2024 2.32 -0.01 -0.43% 2.35 2.37 2.32 17,403
Jan 16 2024 2.33 0.01 0.43% 2.32 2.37 2.32 13,568
Jan 15 2024 2.32 -0.01 -0.43% 2.33 2.35 2.31 54,455
Jan 12 2024 2.33 0.01 0.43% 2.31 2.34 2.31 44,813
Jan 11 2024 2.32 0.01 0.43% 2.33 2.33 2.32 13,027
Jan 10 2024 2.31 -0.01 -0.43% 2.32 2.34 2.31 93,486
Jan 09 2024 2.32 0.04 1.75% 2.30 2.32 2.29 50,143
Jan 08 2024 2.28 -0.03 -1.30% 2.33 2.34 2.28 49,882
Jan 05 2024 2.31 0.02 0.87% 2.30 2.31 2.30 51,274
Jan 04 2024 2.29 0.00 0.00% 2.31 2.32 2.27 34,971
Jan 03 2024 2.29 -0.03 -1.29% 2.30 2.315 2.29 30,803
Jan 02 2024 2.32 -0.01 -0.43% 2.34 2.34 2.31 2,043
Dec 29 2023 2.33 0.00 0.00% 2.31 2.35 2.31 119,166

Your Recent History

Delayed Upgrade Clock