Genesis Energy Limited Ordinary - Price History

Monthly price history for GNE.NZ (Genesis Energy Limited Ordinary)

DateAdjusted priceReal price
May 2024 NZ$2.23 NZ$2.23
April 2024 NZ$2.32 NZ$2.32
March 2024 NZ$2.46 NZ$2.46
February 2024 NZ$2.40 NZ$2.47
January 2024 NZ$2.46 NZ$2.53
December 2023 NZ$2.44 NZ$2.50
November 2023 NZ$2.30 NZ$2.37
October 2023 NZ$2.25 NZ$2.31
September 2023 NZ$2.37 NZ$2.44
August 2023 NZ$2.38 NZ$2.54
July 2023 NZ$2.54 NZ$2.71
June 2023 NZ$2.56 NZ$2.73
May 2023 NZ$2.57 NZ$2.74
April 2023 NZ$2.54 NZ$2.71
March 2023 NZ$2.60 NZ$2.77
February 2023 NZ$2.64 NZ$2.90
January 2023 NZ$2.60 NZ$2.86
December 2022 NZ$2.34 NZ$2.58
November 2022 NZ$2.30 NZ$2.54
October 2022 NZ$2.57 NZ$2.83
September 2022 NZ$2.49 NZ$2.74
August 2022 NZ$2.61 NZ$2.96
July 2022 NZ$2.54 NZ$2.88
June 2022 NZ$2.34 NZ$2.65
May 2022 NZ$2.34 NZ$2.65
April 2022 NZ$2.53 NZ$2.86
March 2022 NZ$2.54 NZ$2.88
February 2022 NZ$2.35 NZ$2.76
January 2022 NZ$2.28 NZ$2.67
December 2021 NZ$2.44 NZ$2.86
November 2021 NZ$2.50 NZ$2.92
October 2021 NZ$2.78 NZ$3.26
September 2021 NZ$2.82 NZ$3.30
August 2021 NZ$2.82 NZ$3.39
July 2021 NZ$2.86 NZ$3.43
June 2021 NZ$2.83 NZ$3.40
May 2021 NZ$2.86 NZ$3.44
April 2021 NZ$2.86 NZ$3.44
March 2021 NZ$2.90 NZ$3.49
February 2021 NZ$2.84 NZ$3.50
January 2021 NZ$3.19 NZ$3.92
December 2020 NZ$2.95 NZ$3.62
November 2020 NZ$2.63 NZ$3.23
October 2020 NZ$2.52 NZ$3.10
September 2020 NZ$2.39 NZ$2.94
August 2020 NZ$2.39 NZ$3.02
July 2020 NZ$2.30 NZ$2.91
June 2020 NZ$2.39 NZ$3.03
May 2020 NZ$2.25 NZ$2.85
April 2020 NZ$2.22 NZ$2.81
March 2020 NZ$1.99 NZ$2.52
February 2020 NZ$2.34 NZ$3.06
January 2020 NZ$2.41 NZ$3.15
December 2019 NZ$2.31 NZ$3.02
November 2019 NZ$2.45 NZ$3.20
October 2019 NZ$2.51 NZ$3.28
September 2019 NZ$2.55 NZ$3.42
August 2019 NZ$2.56 NZ$3.44
July 2019 NZ$2.56 NZ$3.43
June 2019 NZ$2.59 NZ$3.47
May 2019 NZ$2.32 NZ$3.11
April 2019 NZ$2.28 NZ$3.06
March 2019 NZ$2.34 NZ$3.22
February 2019 NZ$2.03 NZ$2.80
January 2019 NZ$1.93 NZ$2.66
December 2018 NZ$1.90 NZ$2.61
November 2018 NZ$1.86 NZ$2.56
October 2018 NZ$1.70 NZ$2.34
September 2018 NZ$1.82 NZ$2.58
August 2018 NZ$1.72 NZ$2.45
July 2018 NZ$1.79 NZ$2.55
June 2018 NZ$1.71 NZ$2.44
May 2018 NZ$1.72 NZ$2.44
April 2018 NZ$1.58 NZ$2.25
March 2018 NZ$1.61 NZ$2.38
February 2018 NZ$1.60 NZ$2.36
January 2018 NZ$1.69 NZ$2.49
December 2017 NZ$1.71 NZ$2.52
November 2017 NZ$1.61 NZ$2.38
October 2017 NZ$1.66 NZ$2.45
September 2017 NZ$1.61 NZ$2.38
August 2017 NZ$1.61 NZ$2.46
July 2017 NZ$1.62 NZ$2.48
June 2017 NZ$1.59 NZ$2.43
May 2017 NZ$1.50 NZ$2.28
April 2017 NZ$1.40 NZ$2.14
March 2017 NZ$1.36 NZ$2.08
February 2017 NZ$1.32 NZ$2.10
January 2017 NZ$1.36 NZ$2.16
December 2016 NZ$1.32 NZ$2.10
November 2016 NZ$1.28 NZ$2.03
October 2016 NZ$1.23 NZ$1.96
September 2016 NZ$1.32 NZ$2.09
August 2016 NZ$1.36 NZ$2.24
July 2016 NZ$1.34 NZ$2.22
June 2016 NZ$1.30 NZ$2.14
May 2016 NZ$1.28 NZ$2.12
April 2016 NZ$1.24 NZ$2.06
March 2016 NZ$1.24 NZ$2.05
February 2016 NZ$1.14 NZ$1.95
January 2016 NZ$1.11 NZ$1.90
December 2015 NZ$1.12 NZ$1.93
November 2015 NZ$1.13 NZ$1.94
October 2015 NZ$1.09 NZ$1.86
September 2015 NZ$1.07 NZ$1.83
August 2015 NZ$1 NZ$1.79
July 2015 NZ$0.96 NZ$1.71
June 2015 NZ$0.97 NZ$1.74
May 2015 NZ$1.05 NZ$1.88
April 2015 NZ$1.09 NZ$1.95
March 2015 NZ$1.17 NZ$2.10
February 2015 NZ$1.13 NZ$2.10
January 2015 NZ$1.13 NZ$2.10
December 2014 NZ$1.10 NZ$2.03
November 2014 NZ$1.04 NZ$1.93
October 2014 NZ$1.02 NZ$1.88
September 2014 NZ$0.99 NZ$1.89
August 2014 NZ$0.88 NZ$1.68
July 2014 NZ$0.90 NZ$1.72
June 2014 NZ$0.88 NZ$1.69
May 2014 NZ$0.89 NZ$1.70
April 2014 NZ$0.93 NZ$1.78

GNE.NZ

Price: NZ$2.23

52 week price:
2.21
2.78

Dividend Yield: 0.06%

5-year range yield:
0.06%
7.26%

Forward Dividend Yield: 6.28%

Payout Ratio: 175.00%

Payout Ratio Range:
73.33%
175.00%

Dividend Per Share: 0.14 NZD

Earnings Per Share: 0.08 NZD

P/E Ratio: 13.42

Exchange: NZE

Sector: Utilities

Industry: Utilities - Independent Power Producers

Market Capitalization: 2.6 billion

Average Dividend Frequency: 2

Years Paying Dividends: 11

DGR3: 0.52%

DGR5: 0.48%

Links: