Comparing Back to the side-by-side chart ↗
Genesis Energy Ltd (GNE.AU) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.99 | 1.99 | 1.94 | 1.94 | -3.73% | 253 |
| 2026-10-15 | 1.98 | 2.01 | 1.94 | 2.01 | +1.52% | 30,904 |
| 2026-10-14 | 1.94 | 1.98 | 1.94 | 1.98 | +2.59% | 7,764 |
| 2026-10-13 | 1.98 | 1.98 | 1.93 | 1.93 | -1.53% | 4,048 |
| 2026-10-12 | 1.99 | 1.99 | 1.96 | 1.96 | +0.00% | 17,014 |
| 2026-10-09 | 1.99 | 2.00 | 1.96 | 1.96 | -0.76% | 20,161 |
| 2026-10-08 | 1.95 | 1.99 | 1.95 | 1.98 | +1.28% | 1,415 |
| 2026-10-07 | 2.00 | 2.00 | 1.95 | 1.95 | -1.27% | 89,005 |
| 2026-10-06 | 2.00 | 2.00 | 1.97 | 1.98 | -1.25% | 8,610 |
| 2026-10-05 | 2.02 | 2.02 | 2.00 | 2.00 | -1.48% | 1,958 |
| 2026-10-02 | 2.02 | 2.03 | 2.02 | 2.03 | +1.50% | 2 |
| 2026-10-01 | 2.04 | 2.05 | 2.00 | 2.00 | -1.48% | 2,129 |
| 2026-09-30 | 1.99 | 2.05 | 1.99 | 2.03 | +3.05% | 3,672 |
| 2026-09-29 | 2.05 | 2.05 | 1.97 | 1.97 | -3.90% | 15,140 |
| 2026-09-28 | 2.01 | 2.05 | 2.01 | 2.05 | +1.49% | 20,783 |
| 2026-09-25 | 2.05 | 2.05 | 2.00 | 2.02 | -1.46% | 29,581 |
| 2026-09-24 | 1.94 | 2.05 | 1.94 | 2.05 | +1.99% | 50,682 |
| 2026-09-23 | 2.05 | 2.06 | 2.01 | 2.01 | -3.83% | 13,036 |
| 2026-09-22 | 2.12 | 2.12 | 2.09 | 2.09 | +0.97% | 319 |
| 2026-09-21 | 2.07 | 2.23 | 2.07 | 2.07 | +0.49% | 6,161 |
| 2026-09-18 | 2.17 | 2.18 | 2.06 | 2.06 | -3.29% | 4,605 |
| 2026-09-17 | 2.18 | 2.18 | 2.13 | 2.13 | -0.93% | 39,563 |
| 2026-09-16 | 2.15 | 2.17 | 2.15 | 2.15 | +0.00% | 1,526 |
| 2026-09-15 | 2.16 | 2.18 | 2.15 | 2.15 | +0.00% | 41,795 |
| 2026-09-14 | 2.16 | 2.18 | 2.15 | 2.15 | +0.00% | 705 |
| 2026-09-11 | 2.15 | 2.18 | 2.15 | 2.15 | +0.00% | 13,716 |
| 2026-09-10 | 2.24 | 2.24 | 2.15 | 2.15 | -4.02% | 43,316 |
| 2026-09-09 | 2.25 | 2.25 | 2.23 | 2.24 | -2.61% | 5,012 |
| 2026-09-08 | 2.25 | 2.30 | 2.25 | 2.30 | +2.68% | 50,803 |
| 2026-09-07 | 2.30 | 2.30 | 2.24 | 2.24 | -3.45% | 5,516 |
| 2026-09-04 | 2.28 | 2.32 | 2.24 | 2.32 | +1.75% | 31,528 |
| 2026-09-03 | 2.25 | 2.28 | 2.24 | 2.28 | +1.79% | 79,634 |
| 2026-09-02 | 2.21 | 2.25 | 2.21 | 2.24 | +1.82% | 14,205 |
| 2026-09-01 | 2.20 | 2.21 | 2.15 | 2.20 | +0.92% | 45,666 |
| 2026-08-31 | 2.16 | 2.20 | 2.16 | 2.18 | +1.40% | 18,968 |
| 2026-08-28 | 2.24 | 2.24 | 2.15 | 2.15 | -4.02% | 17,530 |
| 2026-08-27 | 2.22 | 2.26 | 2.22 | 2.24 | +0.90% | 36,397 |
| 2026-08-26 | 2.24 | 2.25 | 2.22 | 2.22 | -0.45% | 7,107 |
| 2026-08-25 | 2.22 | 2.26 | 2.22 | 2.23 | -1.33% | 21,355 |
| 2026-08-24 | 2.24 | 2.26 | 2.21 | 2.26 | +0.89% | 40,382 |
| 2026-08-21 | 2.23 | 2.26 | 2.22 | 2.24 | +1.82% | 14,967 |
| 2026-08-20 | 2.25 | 2.25 | 2.20 | 2.20 | -1.79% | 24,138 |
| 2026-08-19 | 2.21 | 2.24 | 2.19 | 2.24 | +1.36% | 27,791 |
| 2026-08-18 | 2.20 | 2.21 | 2.15 | 2.21 | +0.00% | 33,614 |
| 2026-08-17 | 2.17 | 2.21 | 2.16 | 2.21 | +0.45% | 52,444 |
| 2026-08-14 | 2.16 | 2.20 | 2.16 | 2.20 | +1.85% | 58,028 |
| 2026-08-13 | 2.14 | 2.16 | 2.11 | 2.16 | +0.47% | 25,378 |
| 2026-08-12 | 2.20 | 2.20 | 2.15 | 2.15 | -2.27% | 2,280 |
| 2026-08-11 | 2.17 | 2.20 | 2.17 | 2.20 | +0.46% | 7,691 |
| 2026-08-10 | 2.16 | 2.19 | 2.15 | 2.19 | +4.29% | 34,564 |
| 2026-08-07 | 2.18 | 2.18 | 2.10 | 2.10 | -1.41% | 25,142 |
| 2026-08-06 | 2.18 | 2.18 | 2.13 | 2.13 | -0.93% | 15,278 |
| 2026-08-05 | 2.15 | 2.17 | 2.15 | 2.15 | -0.46% | 38,964 |
| 2026-08-04 | 2.16 | 2.17 | 2.16 | 2.16 | -0.46% | 11,452 |
| 2026-08-03 | 2.15 | 2.17 | 2.15 | 2.17 | +5.85% | 4,584 |
| 2026-07-31 | 2.20 | 2.20 | 2.05 | 2.05 | -6.82% | 10,946 |
| 2026-07-30 | 2.18 | 2.20 | 2.14 | 2.20 | +0.92% | 1,143 |
| 2026-07-29 | 2.19 | 2.19 | 2.12 | 2.18 | -0.91% | 4,001 |
| 2026-07-28 | 2.15 | 2.20 | 2.14 | 2.20 | +0.46% | 7,443 |
| 2026-07-27 | 2.15 | 2.19 | 2.14 | 2.19 | +1.39% | 28,979 |
| 2026-07-24 | 2.17 | 2.17 | 2.12 | 2.16 | -1.37% | 17,814 |
| 2026-07-23 | 2.15 | 2.19 | 2.14 | 2.19 | +1.86% | 28,548 |
| 2026-07-22 | 2.17 | 2.17 | 2.15 | 2.15 | -0.92% | 14,615 |
| 2026-07-21 | 2.18 | 2.18 | 2.17 | 2.17 | -0.46% | 1,193 |
| 2026-07-20 | 2.17 | 2.18 | 2.16 | 2.18 | +0.46% | 19,728 |
| 2026-07-17 | 2.18 | 2.18 | 2.15 | 2.17 | -0.46% | 13,906 |
| 2026-07-16 | 2.18 | 2.18 | 2.15 | 2.18 | +0.00% | 167 |
| 2026-07-15 | 2.13 | 2.18 | 2.13 | 2.18 | +2.35% | 12,077 |
| 2026-07-14 | 2.14 | 2.18 | 2.13 | 2.13 | -0.47% | 21,918 |
| 2026-07-13 | 2.14 | 2.14 | 2.12 | 2.14 | +0.00% | 14,294 |
| 2026-07-10 | 2.13 | 2.14 | 2.12 | 2.14 | +1.90% | 1,046 |
| 2026-07-09 | 2.10 | 2.14 | 2.10 | 2.10 | -1.41% | 6,949 |
| 2026-07-08 | 2.15 | 2.15 | 2.11 | 2.13 | -0.93% | 7,156 |
| 2026-07-07 | 2.10 | 2.15 | 2.10 | 2.15 | +2.38% | 8,907 |
| 2026-07-06 | 2.13 | 2.14 | 2.10 | 2.10 | -1.41% | 8,438 |
| 2026-07-03 | 2.15 | 2.15 | 2.13 | 2.13 | +0.00% | 998 |
| 2026-07-02 | 2.12 | 2.14 | 2.12 | 2.13 | +0.47% | 5,579 |
| 2026-07-01 | 2.15 | 2.15 | 2.03 | 2.12 | +1.44% | 18,046 |
| 2026-06-30 | 2.09 | 2.13 | 2.09 | 2.09 | +1.21% | 2,635 |
| 2026-06-29 | 2.06 | 2.09 | 2.04 | 2.06 | +0.24% | 2,610 |
| 2026-06-26 | 2.10 | 2.13 | 2.06 | 2.06 | -3.74% | 2,527 |
| 2026-06-25 | 2.14 | 2.14 | 2.07 | 2.14 | +0.00% | 1,316 |
| 2026-06-24 | 2.12 | 2.14 | 2.10 | 2.14 | +2.39% | 1,531 |
| 2026-06-23 | 2.15 | 2.15 | 2.09 | 2.09 | -2.79% | 318 |
| 2026-06-22 | 2.12 | 2.15 | 2.11 | 2.15 | +1.90% | 6,654 |
| 2026-06-19 | 2.17 | 2.17 | 2.11 | 2.11 | -2.76% | 18,376 |
| 2026-06-18 | 2.17 | 2.17 | 2.12 | 2.17 | +0.00% | 8,031 |
| 2026-06-17 | 2.10 | 2.17 | 2.10 | 2.17 | +0.93% | 14,066 |
| 2026-06-16 | 2.11 | 2.15 | 2.10 | 2.15 | +0.94% | 6,150 |
| 2026-06-15 | 2.12 | 2.16 | 2.12 | 2.13 | +0.00% | 67,735 |
| 2026-06-12 | 2.18 | 2.18 | 2.09 | 2.13 | -1.84% | 64,399 |
| 2026-06-11 | 2.02 | 2.17 | 2.02 | 2.17 | +3.83% | 5,005 |
| 2026-06-10 | 2.05 | 2.19 | 2.05 | 2.09 | +0.00% | 37,477 |
| 2026-06-09 | 2.13 | 2.13 | 2.08 | 2.09 | -4.13% | 40,065 |
| 2026-06-05 | 2.17 | 2.19 | 2.16 | 2.18 | +0.93% | 29,778 |
| 2026-06-04 | 2.17 | 2.17 | 2.14 | 2.16 | -0.46% | 592 |
| 2026-06-03 | 2.13 | 2.17 | 2.13 | 2.17 | +0.93% | 19,229 |
| 2026-06-02 | 2.10 | 2.15 | 2.09 | 2.15 | +2.38% | 38,416 |
| 2026-06-01 | 2.10 | 2.10 | 2.05 | 2.10 | +0.00% | 8,229 |
| 2026-05-29 | 2.04 | 2.10 | 2.04 | 2.10 | +2.94% | 50,597 |
| 2026-05-28 | 2.05 | 2.06 | 2.04 | 2.04 | -0.49% | 30,650 |
| 2026-05-27 | 2.01 | 2.05 | 2.01 | 2.05 | +4.06% | 1,587 |
| 2026-05-26 | 2.01 | 2.01 | 1.97 | 1.97 | -2.48% | 2,786 |
| 2026-05-25 | 2.00 | 2.02 | 2.00 | 2.02 | +1.00% | 16,907 |
| 2026-05-22 | 2.00 | 2.00 | 1.99 | 2.00 | +0.00% | 8,547 |
| 2026-05-21 | 2.01 | 2.01 | 1.99 | 2.00 | +0.76% | 5,723 |
| 2026-05-20 | 2.02 | 2.02 | 1.98 | 1.99 | -1.73% | 17,046 |
| 2026-05-19 | 2.00 | 2.02 | 2.00 | 2.02 | +1.00% | 9,896 |
| 2026-05-18 | 2.00 | 2.03 | 2.00 | 2.00 | -1.48% | 31,350 |
| 2026-05-15 | 2.05 | 2.05 | 2.02 | 2.03 | -0.98% | 5,784 |
| 2026-05-14 | 2.02 | 2.05 | 2.01 | 2.05 | +0.99% | 2,073 |
| 2026-05-13 | 2.03 | 2.05 | 2.03 | 2.03 | +0.00% | 2,000 |
| 2026-05-12 | 2.07 | 2.07 | 2.00 | 2.03 | +1.00% | 8,827 |
| 2026-05-11 | 2.02 | 2.03 | 2.00 | 2.01 | -0.50% | 16,007 |
| 2026-05-08 | 2.07 | 2.07 | 2.01 | 2.02 | -1.94% | 9,949 |
| 2026-05-07 | 2.00 | 2.06 | 2.00 | 2.06 | +4.57% | 15,906 |
| 2026-05-06 | 2.02 | 2.03 | 1.97 | 1.97 | -1.50% | 21,192 |
| 2026-05-05 | 2.03 | 2.03 | 1.99 | 2.00 | -0.99% | 2,142 |
| 2026-05-04 | 2.00 | 2.02 | 1.98 | 2.02 | +1.00% | 10,559 |
| 2026-05-01 | 2.01 | 2.03 | 1.98 | 2.00 | +1.01% | 26,230 |
| 2026-04-30 | 1.93 | 2.02 | 1.93 | 1.98 | +3.13% | 14,588 |
| 2026-04-29 | 1.95 | 1.97 | 1.92 | 1.92 | -2.29% | 13,034 |
| 2026-04-28 | 1.97 | 1.98 | 1.94 | 1.97 | +1.03% | 52,103 |
| 2026-04-27 | 1.95 | 1.96 | 1.93 | 1.95 | +2.37% | 21,217 |
| 2026-04-24 | 1.90 | 1.94 | 1.90 | 1.90 | -0.26% | 14,282 |
| 2026-04-23 | 1.90 | 1.92 | 1.90 | 1.91 | +0.79% | 8,914 |
| 2026-04-22 | 1.88 | 1.90 | 1.85 | 1.89 | +0.00% | 20,858 |
| 2026-04-21 | 1.87 | 1.89 | 1.86 | 1.89 | +2.44% | 3,645 |
| 2026-04-20 | 1.89 | 1.89 | 1.84 | 1.84 | -0.27% | 175,741 |
| 2026-04-17 | 1.90 | 1.90 | 1.85 | 1.85 | -2.63% | 25,454 |
| 2026-04-16 | 1.81 | 1.90 | 1.81 | 1.90 | +5.56% | 82,597 |
| 2026-04-15 | 1.85 | 1.85 | 1.80 | 1.80 | -2.96% | 7,754 |
| 2026-04-14 | 1.83 | 1.85 | 1.82 | 1.85 | +1.37% | 13,184 |
| 2026-04-13 | 1.85 | 1.85 | 1.81 | 1.83 | -0.54% | 8,555 |
| 2026-04-10 | 1.80 | 1.84 | 1.80 | 1.84 | +2.22% | 75,054 |
| 2026-04-09 | 1.85 | 1.85 | 1.80 | 1.80 | -1.64% | 15,080 |
| 2026-04-08 | 1.80 | 1.83 | 1.80 | 1.83 | +1.67% | 16,712 |
| 2026-04-07 | 1.81 | 1.82 | 1.80 | 1.80 | +0.28% | 22,397 |
| 2026-04-02 | 1.80 | 1.81 | 1.79 | 1.79 | -0.28% | 84,777 |
| 2026-04-01 | 1.82 | 1.83 | 1.80 | 1.80 | +0.00% | 23,685 |
| 2026-03-31 | 1.81 | 1.84 | 1.80 | 1.80 | +0.56% | 8,981 |
| 2026-03-30 | 1.82 | 1.82 | 1.79 | 1.79 | -1.92% | 62,981 |
| 2026-03-27 | 1.84 | 1.84 | 1.80 | 1.82 | -1.35% | 27,997 |
| 2026-03-26 | 1.83 | 1.85 | 1.82 | 1.85 | +1.09% | 8,768 |
| 2026-03-25 | 1.81 | 1.83 | 1.80 | 1.83 | +0.83% | 43,388 |
| 2026-03-24 | 1.79 | 1.84 | 1.79 | 1.81 | +1.68% | 61,721 |
| 2026-03-23 | 1.87 | 1.87 | 1.78 | 1.78 | -3.77% | 134,934 |
| 2026-03-20 | 1.85 | 1.85 | 1.85 | 1.85 | +0.00% | 0 |
| 2026-03-19 | 1.82 | 1.89 | 1.82 | 1.85 | +2.77% | 181,154 |
| 2026-03-18 | 1.85 | 1.85 | 1.79 | 1.80 | -2.17% | 13,213 |
| 2026-03-17 | 1.80 | 1.84 | 1.79 | 1.84 | +2.50% | 16,721 |
| 2026-03-16 | 1.79 | 1.80 | 1.77 | 1.80 | +0.56% | 15,174 |
| 2026-03-13 | 1.82 | 1.82 | 1.76 | 1.79 | -1.65% | 5,065 |
| 2026-03-12 | 1.82 | 1.82 | 1.75 | 1.82 | -0.27% | 44,574 |
| 2026-03-11 | 1.80 | 1.84 | 1.80 | 1.82 | +1.39% | 44,471 |
| 2026-03-10 | 1.88 | 1.88 | 1.80 | 1.80 | -0.55% | 13,113 |
| 2026-03-09 | 1.88 | 1.88 | 1.80 | 1.81 | -3.72% | 9,500 |
| 2026-03-06 | 1.91 | 1.91 | 1.88 | 1.88 | +1.62% | 6,589 |
| 2026-03-05 | 1.87 | 1.87 | 1.85 | 1.85 | +0.00% | 1,010 |
| 2026-03-04 | 1.88 | 1.88 | 1.85 | 1.85 | -1.60% | 12,612 |
| 2026-03-03 | 1.88 | 1.92 | 1.87 | 1.88 | +0.53% | 17,796 |
| 2026-03-02 | 1.94 | 1.96 | 1.86 | 1.87 | -4.10% | 30,108 |
| 2026-02-27 | 1.95 | 1.96 | 1.91 | 1.95 | -1.87% | 30,362 |
| 2026-02-26 | 1.92 | 1.99 | 1.92 | 1.99 | +1.76% | 6,623 |
| 2026-02-25 | 1.97 | 1.97 | 1.91 | 1.95 | -0.25% | 24,728 |
| 2026-02-24 | 1.97 | 1.98 | 1.92 | 1.96 | -2.93% | 76,674 |
| 2026-02-23 | 2.02 | 2.02 | 2.02 | 2.02 | +0.00% | 0 |
| 2026-02-20 | 2.03 | 2.03 | 2.00 | 2.02 | +0.99% | 22,259 |
| 2026-02-19 | 2.05 | 2.05 | 2.00 | 2.00 | -1.93% | 33,103 |
| 2026-02-18 | 2.03 | 2.06 | 2.02 | 2.04 | -1.15% | 17,469 |
| 2026-02-17 | 2.10 | 2.10 | 2.06 | 2.06 | +0.00% | 14,238 |
| 2026-02-16 | 2.11 | 2.11 | 2.06 | 2.06 | -3.29% | 46,575 |
| 2026-02-13 | 2.14 | 2.14 | 2.10 | 2.13 | +0.47% | 6,705 |
| 2026-02-12 | 2.09 | 2.12 | 2.07 | 2.12 | +1.92% | 20,777 |
| 2026-02-11 | 2.10 | 2.11 | 2.08 | 2.08 | +0.00% | 1,972 |
| 2026-02-10 | 2.11 | 2.13 | 2.08 | 2.08 | -2.80% | 30,987 |
| 2026-02-09 | 2.10 | 2.14 | 2.09 | 2.14 | +1.90% | 15,733 |
| 2026-02-06 | 2.10 | 2.10 | 2.07 | 2.10 | -0.47% | 4,555 |
| 2026-02-05 | 2.08 | 2.14 | 2.08 | 2.11 | +0.00% | 40,229 |
| 2026-02-04 | 2.08 | 2.12 | 2.08 | 2.11 | +0.96% | 6,180 |
| 2026-02-03 | 2.09 | 2.11 | 2.09 | 2.09 | -1.88% | 2,901 |
| 2026-02-02 | 2.11 | 2.13 | 2.11 | 2.13 | +0.47% | 5,013 |
| 2026-01-30 | 2.09 | 2.12 | 2.08 | 2.12 | +2.42% | 15,527 |
| 2026-01-29 | 2.08 | 2.10 | 2.06 | 2.07 | +0.00% | 20,552 |
| 2026-01-28 | 2.11 | 2.11 | 2.06 | 2.07 | -1.43% | 20,171 |
| 2026-01-27 | 2.10 | 2.10 | 2.10 | 2.10 | +0.00% | 963 |
| 2026-01-23 | 2.14 | 2.14 | 2.10 | 2.10 | -0.94% | 1,213 |
| 2026-01-22 | 2.12 | 2.12 | 2.09 | 2.12 | +0.95% | 33,239 |
| 2026-01-21 | 2.08 | 2.11 | 2.07 | 2.10 | +0.96% | 10,908 |
| 2026-01-20 | 2.10 | 2.10 | 2.07 | 2.08 | +0.48% | 7,212 |
| 2026-01-19 | 2.06 | 2.09 | 2.06 | 2.07 | +0.49% | 67,222 |
| 2026-01-16 | 2.10 | 2.10 | 2.06 | 2.06 | -0.48% | 3,752 |
| 2026-01-15 | 2.06 | 2.09 | 2.06 | 2.07 | +0.49% | 15,911 |
| 2026-01-14 | 2.11 | 2.11 | 2.06 | 2.06 | -2.37% | 8,263 |
| 2026-01-13 | 2.12 | 2.12 | 2.09 | 2.11 | +0.00% | 6,481 |
| 2026-01-12 | 2.11 | 2.11 | 2.07 | 2.11 | +0.96% | 19,472 |
| 2026-01-09 | 2.11 | 2.11 | 2.08 | 2.09 | -1.42% | 2,883 |
| 2026-01-08 | 2.08 | 2.12 | 2.07 | 2.12 | +1.92% | 7,245 |
| 2026-01-07 | 2.08 | 2.08 | 2.06 | 2.08 | +0.48% | 5,078 |
| 2026-01-06 | 2.08 | 2.08 | 2.07 | 2.07 | -0.96% | 18,838 |
| 2026-01-05 | 2.08 | 2.09 | 2.08 | 2.09 | +0.48% | 3,783 |
| 2026-01-02 | 2.09 | 2.09 | 2.07 | 2.08 | +0.97% | 276 |
| 2025-12-31 | 2.08 | 2.10 | 2.06 | 2.06 | -0.96% | 963 |
| 2025-12-30 | 2.12 | 2.12 | 2.08 | 2.08 | -1.89% | 4,071 |
| 2025-12-29 | 2.04 | 2.12 | 2.04 | 2.12 | +1.44% | 20,031 |
| 2025-12-24 | 2.11 | 2.12 | 2.06 | 2.09 | +0.48% | 27,253 |
| 2025-12-23 | 2.10 | 2.10 | 2.08 | 2.08 | -0.95% | 19,142 |
| 2025-12-22 | 2.09 | 2.11 | 2.09 | 2.10 | +0.48% | 15,040 |
| 2025-12-19 | 2.08 | 2.13 | 2.08 | 2.09 | +0.00% | 32,911 |
| 2025-12-18 | 2.10 | 2.10 | 2.09 | 2.09 | +0.97% | 103 |
| 2025-12-17 | 2.08 | 2.09 | 2.05 | 2.07 | +0.49% | 23,375 |
| 2025-12-16 | 2.05 | 2.10 | 2.05 | 2.06 | -1.44% | 10,248 |
| 2025-12-15 | 2.18 | 2.18 | 2.04 | 2.09 | -4.57% | 32,948 |
| 2025-12-12 | 2.05 | 2.19 | 2.05 | 2.19 | +3.79% | 41,189 |
| 2025-12-11 | 2.07 | 2.11 | 2.07 | 2.11 | +2.93% | 7,220 |
| 2025-12-10 | 2.09 | 2.09 | 2.05 | 2.05 | -1.91% | 532 |
| 2025-12-09 | 2.09 | 2.09 | 2.05 | 2.09 | +1.46% | 9,135 |
| 2025-12-08 | 2.06 | 2.09 | 2.06 | 2.06 | +0.49% | 14,194 |
| 2025-12-05 | 2.15 | 2.15 | 2.05 | 2.05 | -1.44% | 39,438 |
| 2025-12-04 | 2.11 | 2.11 | 2.08 | 2.08 | +0.00% | 23,541 |
| 2025-12-03 | 2.09 | 2.09 | 2.08 | 2.08 | -0.48% | 19,376 |
| 2025-12-02 | 2.12 | 2.14 | 2.07 | 2.09 | -0.48% | 21,214 |
| 2025-12-01 | 2.12 | 2.12 | 2.10 | 2.10 | -0.94% | 2,374 |
| 2025-11-28 | 2.16 | 2.16 | 2.12 | 2.12 | -0.47% | 1,854 |
| 2025-11-27 | 2.20 | 2.20 | 2.13 | 2.13 | -0.93% | 5,829 |
| 2025-11-26 | 2.12 | 2.20 | 2.12 | 2.15 | +1.42% | 54,763 |
| 2025-11-25 | 2.16 | 2.16 | 2.12 | 2.12 | -1.85% | 10,344 |
| 2025-11-24 | 2.15 | 2.16 | 2.14 | 2.16 | +0.47% | 14,265 |
| 2025-11-21 | 2.14 | 2.16 | 2.14 | 2.15 | -0.46% | 801 |
| 2025-11-20 | 2.16 | 2.16 | 2.16 | 2.16 | +0.00% | 0 |
| 2025-11-19 | 2.19 | 2.19 | 2.16 | 2.16 | -1.37% | 4,935 |
| 2025-11-18 | 2.19 | 2.19 | 2.17 | 2.19 | +0.92% | 8,538 |
| 2025-11-17 | 2.19 | 2.19 | 2.17 | 2.17 | -0.91% | 324 |
| 2025-11-14 | 2.16 | 2.19 | 2.16 | 2.19 | +2.34% | 4,082 |
| 2025-11-13 | 2.16 | 2.19 | 2.14 | 2.14 | -2.28% | 255 |
| 2025-11-12 | 2.17 | 2.19 | 2.17 | 2.19 | +1.86% | 1,312 |
| 2025-11-11 | 2.17 | 2.20 | 2.13 | 2.15 | +0.47% | 46,889 |
| 2025-11-10 | 2.16 | 2.17 | 2.14 | 2.14 | -0.93% | 7,463 |
| 2025-11-07 | 2.20 | 2.20 | 2.16 | 2.16 | -0.92% | 11,582 |
| 2025-11-06 | 2.18 | 2.20 | 2.13 | 2.18 | -0.46% | 26,221 |
| 2025-11-05 | 2.20 | 2.21 | 2.19 | 2.19 | +0.00% | 2,125 |
| 2025-11-04 | 2.20 | 2.20 | 2.18 | 2.19 | -0.45% | 15,425 |
| 2025-11-03 | 2.21 | 2.22 | 2.20 | 2.20 | -0.45% | 17,077 |
| 2025-10-31 | 2.21 | 2.24 | 2.20 | 2.21 | -1.34% | 21,764 |
| 2025-10-30 | 2.24 | 2.25 | 2.22 | 2.24 | +0.90% | 74,648 |
| 2025-10-29 | 2.20 | 2.23 | 2.20 | 2.22 | +0.91% | 2,990 |
| 2025-10-28 | 2.23 | 2.24 | 2.20 | 2.20 | +0.00% | 33,994 |
| 2025-10-27 | 2.13 | 2.24 | 2.13 | 2.20 | -1.79% | 3,450 |
| 2025-10-24 | 2.20 | 2.24 | 2.18 | 2.24 | +2.28% | 119,198 |
| 2025-10-23 | 2.20 | 2.20 | 2.19 | 2.19 | +0.00% | 6,513 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Abr (+7.04%). Peor mes: Sep (-4.81%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Genesis Energy Ltd (GNE.AU)?
1.94 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de GNE.AU?
Máximo de 2.32 y mínimo de 1.75 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Genesis Energy Ltd?
Históricamente, el mes más fuerte de GNE.AU ha sido Abr (media +7.04%) y el más débil Sep (media -4.81%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 455 velas diarias del data lake de Closelook.