livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Genel Energy - (GENL) share price history


Genel Energy share priceGENL share price tradesGENL Fundamentals watchlistADD to watchlist
Genel Energy - (GENL) share price history
Date Open High Low Close Volume
04/07/2025 68.30 68.30 64.40 65.90 353,027
03/07/2025 65.40 68.22 64.75 67.30 517,588
02/07/2025 56.30 65.50 56.20 65.50 1,201,258
01/07/2025 60.50 60.50 57.08 57.20 883,303
30/06/2025 57.10 60.60 56.99 60.00 578,714
27/06/2025 54.20 55.80 53.34 55.80 135,519
26/06/2025 53.10 53.40 52.80 53.20 138,312
25/06/2025 54.00 54.76 53.00 53.10 195,024
24/06/2025 55.50 55.59 53.20 54.00 518,677
23/06/2025 57.30 58.40 55.67 55.70 433,671
20/06/2025 55.80 58.75 55.60 58.30 203,186
19/06/2025 53.30 57.90 53.25 57.10 573,014
18/06/2025 54.90 55.00 52.30 53.30 344,976
17/06/2025 53.10 54.90 53.10 54.90 123,578
16/06/2025 52.60 54.00 52.60 53.30 170,514
13/06/2025 53.90 54.00 52.58 53.80 214,707
12/06/2025 53.20 54.28 52.46 52.50 431,121
11/06/2025 54.60 55.50 54.10 55.50 163,996
10/06/2025 51.90 56.00 50.67 56.00 1,079,719
09/06/2025 51.80 52.00 50.60 51.00 261,599
06/06/2025 50.90 51.70 50.50 51.70 520,190
05/06/2025 53.40 53.53 51.00 51.50 231,254
04/06/2025 54.10 55.24 51.60 51.60 151,168
03/06/2025 54.60 54.80 53.00 54.00 71,686
02/06/2025 52.60 54.30 52.60 53.30 52,885
30/05/2025 52.00 53.90 52.00 53.10 95,920
29/05/2025 52.40 53.32 52.00 52.20 158,994
28/05/2025 54.00 54.70 52.82 52.90 191,252
27/05/2025 52.80 54.00 52.43 54.00 90,855
23/05/2025 52.20 52.98 52.10 52.80 87,413

Genel Energy - (GENL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z