ASX · GNE · stock
Genesis Energy Limited (GNE) stock price history
Every ASX trading session of Genesis Energy Limited from Apr 17, 2014 to Sep 29, 2026: 3,153 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GNE adjusted close, 2014 to 2026
- A$2.58
- All time high, 2021
- A$2.25
- 52 week high, A$1.70 low
- 3,153
- Daily sessions since 2014
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
GNE key facts
- Genesis Energy Limited (GNE) closed at A$1.97 on Sep 29, 2026 on ASX.
- GNE's all time high close is A$2.58, set on Jan 7, 2021; its all time low close is A$0.6717 on Aug 25, 2014.
- GNE's 52 week range is A$1.70 to A$2.25.
- GNE returned +3.2% over the year to Sep 29, 2026 and -14.1% over five years.
- Over ten years GNE returned +78%, +5.9% a year compounded.
- GNE's deepest drawdown was -39.9% from Sep 9, 2019 to Mar 22, 2020.
- DataCedar holds 3,153 daily sessions of GNE history from Apr 17, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GNE price chart, 2014 to 2026
GNE returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -1.6% |
| 6 months | +11.3% |
| Year to date | +1.7% |
| 1 year | +3.2% |
| 3 years | +4.2% |
| 5 years | -14.1% |
| 10 years | +77.8% |
| Since Apr 17, 2014 | +175.8% |
| Compound annual growth, 12.5 years | +8.5% |
GNE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.58 on Jan 7, 2021
- All time low close
- A$0.6717 on Aug 25, 2014
- 52 week high
- A$2.25 on Sep 4, 2026
- 52 week low
- A$1.70 on Mar 11, 2026
- Deepest drawdown
- -39.9% from Sep 9, 2019 to Mar 22, 2020, recovered Dec 1, 2020
- Best single session
- +14.6% on Mar 23, 2020
- Worst single session
- -13.5% on Mar 22, 2020
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2014
- 2.8×
- Best calendar year
- 2020, +24%
- Worst calendar year
- 2021, -16%
GNE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 17, 2014; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.96 | A$2.25 | A$1.70 | A$1.97 | +1.7% | 4.1M | 189 |
| 2025 | A$1.73 | A$2.12 | A$1.71 | A$1.94 | +7.9% | 5.6M | 253 |
| 2024 | A$1.95 | A$2.03 | A$1.63 | A$1.79 | -8.0% | 9.3M | 254 |
| 2023 | A$1.89 | A$2.12 | A$1.75 | A$1.95 | +3.0% | 6.8M | 252 |
| 2022 | A$2.05 | A$2.08 | A$1.64 | A$1.89 | -5.6% | 7.1M | 251 |
| 2021 | A$2.40 | A$2.60 | A$1.95 | A$2.01 | -16.4% | 6.7M | 254 |
| 2020 | A$1.97 | A$2.40 | A$1.29 | A$2.40 | +24.0% | 7.8M | 255 |
| 2019 | A$1.57 | A$2.24 | A$1.51 | A$1.94 | +23.3% | 7.9M | 253 |
| 2018 | A$1.30 | A$1.57 | A$1.26 | A$1.57 | +20.8% | 8.2M | 253 |
| 2017 | A$1.11 | A$1.39 | A$1.04 | A$1.30 | +17.9% | 22.4M | 252 |
| 2016 | A$0.8980 | A$1.20 | A$0.8396 | A$1.10 | +22.4% | 15.3M | 253 |
| 2015 | A$0.9260 | A$1.10 | A$0.7080 | A$0.9005 | -3.7% | 24.5M | 255 |
| 2014 | A$0.7078 | A$0.9348 | A$0.6653 | A$0.9348 | n/a | 60.1M | 179 |
GNE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.97 | -6.8% |
| August 2026 | A$2.11 | +6.3% |
| July 2026 | A$1.99 | -1.9% |
| June 2026 | A$2.03 | -0.5% |
| May 2026 | A$2.04 | +6.1% |
| April 2026 | A$1.92 | +10.0% |
| March 2026 | A$1.75 | -7.7% |
| February 2026 | A$1.89 | -5.1% |
| January 2026 | A$1.99 | +2.9% |
| December 2025 | A$1.94 | -1.9% |
| November 2025 | A$1.97 | -5.0% |
| October 2025 | A$2.08 | +6.8% |
About the GNE data
Daily bars. 3,153 sessions from Apr 17, 2014 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 17, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GNE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GNE share price history
