Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-May-07 07:27:33 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GNE) GENESIS ENERGY LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for GNE    Limits Next Section


Company Details for (GNE) GENESIS ENERGY LIMITED

Listing Code GNE
Listing Name GENESIS ENERGY LIMITED
GICS Sector Utilities
ISIN Name GLOBALNET ASIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GNE5


Maximum Price date available .. Monday 6th May 2024
Latest price with VOLUME for GNE .. Monday 6th May 2024

GNE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.455 2 0.0
MAX 3.7 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GNE    Bottom Next Section



End of day Prices (full format),

150 Days for (GNE) GENESIS ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.08
2021-May-17 Mon ### 3.48 ### ### 8,654 15,057 ### ### 0.0
2021-May-14 Fri ### ### 3.28 ### ### ### 0.0
2021-May-13 Thu ### ### 3.2 3.2 ### ### 0.2
2021-May-12 Wed ### ### 3.29 ### 5,758 9,471 ### ### 0.0
2021-May-11 Tue ### ### 3.27 ### 8,981 14,683 81.8 81.8 0.0
2021-May-10 Mon ### ### 3.28 3.28 32.3 32.3 0.2
2021-May-07 Fri ### ### ### ### 2,154 0 ### ### 0.0
2021-May-06 Thu 3.28 ### 3.27 ### 7,088 11,588 79.8 79.8 0.0
2021-May-05 Wed 3.22 3.27 ### ### 12,253 ### ### ### 0.0
2021-May-04 Tue 3.22 3.24 3.22 3.22 68.5 68.5 0.2
2021-May-03 Mon ### 3.2 ### ### 46.7 46.7 0.0
2021-Apr-30 Fri 3.2 3.23 3.2 3.2 ### ### 0.2
2021-Apr-29 Thu ### ### ### ### 65.7 65.7 0.0
2021-Apr-28 Wed ### ### ### ### ### ### 0.0
2021-Apr-27 Tue ### 3.22 ### ### 25,385 ### ### ### 0.0
2021-Apr-26 Mon ### 3.28 ### ### 12,071 ### 23.6 23.6 0.0
2021-Apr-23 Fri ### ### ### ### 30.9 30.9 0.0
2021-Apr-22 Thu ### ### ### ### 1,426 0 ### ### 0.0
2021-Apr-21 Wed ### ### ### ### 12,681 0 36.7 36.7 0.0
2021-Apr-20 Tue 3.2 3.2 ### ### 11,555 18,488 ### ### 0.0
2021-Apr-19 Mon ### 3.2 ### 3.2 ### ### 0.2
2021-Apr-16 Fri ### ### ### ### ### ### 0.0
2021-Apr-15 Thu 3.22 3.22 ### ### 35,578 57,280 15.1 15.1 0.0
2021-Apr-14 Wed ### ### ### ### 17,823 0 35.0 35.0 0.0
2021-Apr-13 Tue ### ### ### ### 43,378 0 73.2 73.2 0.0
2021-Apr-12 Mon ### ### ### ### 8,525 0 ### ### 0.0
2021-Apr-09 Fri ### ### ### ### 54,571 0 18.5 18.5 0.0
2021-Apr-08 Thu ### ### ### ### 15.6 15.6 0.0
2021-Apr-07 Wed ### ### ### ### 53,342 0 16.6 16.6 0.0
2021-Apr-06 Tue 3.23 3.28 ### ### ### ### 0.0
2021-Apr-01 Thu 3.2 3.25 ### 3.25 4,986 ### ### ### 0.2
2021-Mar-31 Wed ### 3.25 ### ### 81,670 ### ### ### 0.0
2021-Mar-30 Tue 2.88 ### 2.88 ### 31,859 45,876 98.3 98.3 0.0
2021-Mar-29 Mon ### ### ### ### 13,475 0 21.8 21.8 0.0
2021-Mar-26 Fri ### ### ### ### 60.5 60.5 0.0
2021-Mar-25 Thu ### 3.22 ### ### ### ### 0.0
2021-Mar-24 Wed ### ### ### ### 18,840 0 69.0 69.0 0.0
2021-Mar-23 Tue 3.2 3.2 ### ### 19,281 30,849 ### ### 0.0
2021-Mar-22 Mon 3.25 3.27 ### ### 28.6 28.6 0.0
2021-Mar-19 Fri ### ### ### ### 9,382 0 6.0 6.0 0.0
2021-Mar-18 Thu ### 3.41 ### ### 26.9 26.9 0.0
2021-Mar-17 Wed 3.54 3.54 3.5 3.53 12,182 42,880 43.6 43.6 0.3
2021-Mar-16 Tue 3.56 3.59 3.54 3.54 26,628 94,928 ### ### 0.3
2021-Mar-15 Mon 3.53 3.58 3.52 3.52 39.5 39.5 ###
2021-Mar-12 Fri ### ### 3.5 3.55 25,240 44,170 13.1 13.1 ###
2021-Mar-11 Thu 3.59 3.59 3.59 3.59 0 ###
2021-Mar-10 Wed 3.5 ### 3.5 3.59 84.3 84.3 ###
2021-Mar-09 Tue 3.43 3.55 3.43 3.54 89.2 89.2 0.3
2021-Mar-08 Mon 3.4 3.42 ### 3.42 ### ### 0.2
2021-Mar-05 Fri 3.4 3.4 ### ### 16,246 ### 27.2 27.2 0.0
2021-Mar-04 Thu 3.5 3.5 3.26 3.4 28,050 ### 31.6 31.6 0.2
2021-Mar-03 Wed 3.5 3.51 3.49 3.51 29,471 103,148 ### ### ###
2021-Mar-02 Tue ### 3.52 ### 3.52 19,785 34,821 93.3 93.3 ###
2021-Mar-01 Mon 3.29 ### 3.29 ### ### ### 0.0
2021-Feb-26 Fri 3.21 3.25 3.21 3.22 ### ### 0.2
2021-Feb-25 Thu 3.26 ### ### ### 75.5 75.5 0.0
2021-Feb-24 Wed 3.26 3.26 ### ### 83,052 135,374 8.2 8.2 0.0
2021-Feb-23 Tue 3.2 3.21 ### ### 21,875 ### ### ### 0.0
2021-Feb-22 Mon 3.29 ### ### ### 30,185 0 ### ### 0.0
2021-Feb-19 Fri ### ### 3.27 3.27 ### ### ###
2021-Feb-18 Thu 3.43 3.43 ### ### ### ### 0.0
2021-Feb-17 Wed 3.41 3.44 3.4 3.4 49.2 49.2 0.2
2021-Feb-16 Tue 3.46 3.47 3.41 3.41 18,575 ### 31.2 31.2 ###
2021-Feb-15 Mon 3.49 3.49 3.43 3.45 29.0 29.0 ###
2021-Feb-12 Fri ### ### 3.52 ### 17,429 30,675 46.6 46.6 0.0
2021-Feb-11 Thu ### ### 3.47 3.47 13.4 13.4 0.2
2021-Feb-10 Wed ### ### ### ### 66.2 66.2 0.0
2021-Feb-09 Tue ### ### ### ### 39,528 0 ### ### 0.0
2021-Feb-08 Mon ### ### 3.46 3.56 16,480 ### ### ### 0.3
2021-Feb-05 Fri ### ### ### ### 1,580 0 ### ### 0.0
2021-Feb-04 Thu 3.52 3.52 3.52 3.52 487 ### ### ### ###
2021-Feb-03 Wed ### 3.7 ### ### 7,287 13,480 ### ### 0.0
2021-Feb-02 Tue ### ### ### ### ### ### 0.0
2021-Feb-01 Mon ### ### ### ### 9,247 0 ### ### 0.0
2021-Jan-29 Fri ### ### ### ### ### ### 0.0
2021-Jan-28 Thu ### ### ### ### 4,340 0 78.1 78.1 0.0
2021-Jan-27 Wed 3.59 ### 3.59 ### 23,274 41,776 78.9 78.9 0.0
2021-Jan-25 Mon 3.59 3.59 3.45 3.48 19,187 ### ### ### 0.2
2021-Jan-22 Fri 3.55 3.59 3.55 3.59 77.8 77.8 ###
2021-Jan-21 Thu 3.53 3.54 3.5 3.51 13,242 ### ### ### ###
2021-Jan-20 Wed 3.44 3.51 3.41 3.41 35,680 123,452 28.8 28.8 ###
2021-Jan-19 Tue ### 3.42 ### ### 37,554 ### ### ### 0.0
2021-Jan-18 Mon ### ### ### ### 21,789 0 36.8 36.8 0.0
2021-Jan-15 Fri 3.44 3.46 ### ### 90,775 157,040 14.2 14.2 0.0
2021-Jan-14 Thu 3.47 3.5 3.4 3.4 21.1 21.1 0.2
2021-Jan-13 Wed 3.5 3.5 3.44 3.44 15,587 54,086 21.6 21.6 0.2
2021-Jan-12 Tue 3.45 3.49 ### 3.4 35,870 ### ### ### 0.2
2021-Jan-11 Mon 3.54 3.59 3.43 3.59 86.5 86.5 ###
2021-Jan-08 Fri ### ### 3.59 ### 20,758 ### ### ### 0.0
2021-Jan-07 Thu ### ### 3.56 3.56 22.5 22.5 0.3
2021-Jan-06 Wed 3.51 ### 3.51 ### 15,853 27,822 ### ### 0.0
2021-Jan-05 Tue ### 3.475 ### 3.45 76.0 76.0 ###
2021-Jan-04 Mon 3.42 3.42 3.42 3.42 0 0.2
2020-Dec-31 Thu 3.42 3.42 3.42 3.42 0 0.2
2020-Dec-30 Wed 3.42 3.42 3.4 3.42 43,729 ### 65.6 65.6 0.2
2020-Dec-29 Tue ### 3.42 ### 3.42 143,378 245,176 ### ### 0.2
2020-Dec-24 Thu ### ### ### ### 3,585 0 ### ### 0.0
2020-Dec-23 Wed 3.29 ### 3.28 ### ### ### 0.0
2020-Dec-22 Tue ### ### 3.27 3.29 9,424 ### ### ### ###
2020-Dec-21 Mon 3.26 3.29 3.25 3.27 71.9 71.9 ###
2020-Dec-18 Fri ### ### ### ### 116,826 0 ### ### 0.0
2020-Dec-17 Thu ### ### 3.2 3.23 15.6 15.6 ###
2020-Dec-16 Wed ### ### ### ### 17,040 0 38.7 38.7 0.0
2020-Dec-15 Tue ### ### ### ### ### ### 0.0
2020-Dec-14 Mon ### ### ### ### ### ### 0.0
2020-Dec-11 Fri 3.24 ### 3.24 3.25 6,982 ### 68.4 68.4 0.2
2020-Dec-10 Thu 3.25 3.26 3.23 3.23 44.2 44.2 ###
2020-Dec-09 Wed 3.21 ### 3.21 ### 17,322 ### ### ### 0.0
2020-Dec-08 Tue ### 3.22 ### 3.22 7,376 11,875 ### ### 0.2
2020-Dec-07 Mon 3.22 3.22 ### ### 10,520 ### 28.1 28.1 0.0
2020-Dec-04 Fri 3.23 3.23 ### 3.22 9,625 15,544 36.3 36.3 0.2
2020-Dec-03 Thu 3.2 3.23 3.2 3.21 ### ### ###
2020-Dec-02 Wed ### ### ### ### 13,359 0 70.3 70.3 0.0
2020-Dec-01 Tue ### ### ### ### 4,872 0 73.3 73.3 0.0
2020-Nov-30 Mon ### ### ### ### 33,474 0 ### ### 0.0
2020-Nov-27 Fri ### ### ### ### 14,182 0 ### ### 0.0
2020-Nov-26 Thu ### ### ### ### 17,221 0 20.1 20.1 0.0
2020-Nov-25 Wed ### ### ### ### ### ### 0.0
2020-Nov-24 Tue ### ### ### ### ### ### 0.0
2020-Nov-23 Mon ### ### ### ### 72.9 72.9 0.0
2020-Nov-20 Fri ### ### ### ### ### ### 0.0
2020-Nov-19 Thu ### ### ### ### ### ### 0.0
2020-Nov-18 Wed ### ### ### ### 27,855 0 ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 81.3 81.3 0.0
2020-Nov-16 Mon ### ### ### ### 0 0.0
2020-Nov-13 Fri ### ### ### ### ### ### 0.0
2020-Nov-12 Thu ### ### ### 3 28,877 0 ### ### 0.2
2020-Nov-11 Wed ### ### ### ### ### ### 0.0
2020-Nov-10 Tue ### ### 2.88 ### ### ### 0.0
2020-Nov-09 Mon ### ### 2.86 ### 24.2 24.2 0.0
2020-Nov-06 Fri ### ### ### ### ### ### 0.0
2020-Nov-05 Thu 2.87 ### 2.87 ### ### ### 0.0
2020-Nov-04 Wed 2.88 2.88 2.82 2.85 ### ### ###
2020-Nov-03 Tue ### ### 2.88 2.88 4,371 ### 22.8 22.8 0.2
2020-Nov-02 Mon ### ### ### ### 6,750 0 80.0 80.0 0.0
2020-Oct-30 Fri ### ### ### ### ### ### 0.0
2020-Oct-29 Thu ### ### ### ### 24.1 24.1 0.0
2020-Oct-28 Wed ### ### ### ### 9,959 0 ### ### 0.0
2020-Oct-27 Tue ### ### 3 3 53.2 53.2 0.2
2020-Oct-26 Mon ### ### ### ### ### ### 0.0
2020-Oct-23 Fri ### ### ### ### ### ### 0.0
2020-Oct-22 Thu 3 ### ### ### 74.1 74.1 0.0
2020-Oct-21 Wed ### ### 2.81 ### 20,978 29,474 ### ### 0.0
2020-Oct-20 Tue ### ### ### ### 17,750 0 76.6 76.6 0.0
2020-Oct-19 Mon ### ### 2.85 2.85 ### ### ###
2020-Oct-16 Fri ### 3 ### ### 18,081 27,121 ### ### 0.0
2020-Oct-15 Thu ### 3 ### 3 79.2 79.2 0.2
2020-Oct-14 Wed ### ### ### ### 34,823 0 69.2 69.2 0.0
2020-Oct-13 Tue ### ### 2.89 ### 63,944 ### ### ### 0.0
2020-Oct-12 Mon ### ### 2.86 2.89 ### ### ###


     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-07 19:27:33 thru 2024-05-07 19:27:34 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000