GNE.NZX

Genesis Energy Limited (NS)

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About Genesis Energy Limited (NS)

Genesis Energy is a large NZ electricity generator/retailer producing ~7,000GWh of electricity from its hydro and thermal power stations. It owns the only coal fired power station in NZ (which is a core asset to reduce dry year risk), a large gas-fired power station and several hydro power stations in the North and South islands. It is NZ's largest energy retailer, retailing electricity, gas & LPG to ~665,000 customers under its Genesis Energy and Energy Online brands and has a relationship with SPK to resell broadband services. It also owns 46% of the producing Kupe oil and gas field, taking 100% of Kupe gas to sell and/or use in its power stations.

Share price performance

All stock prices and news delayed 20 minutes

19:58 November 17th 2019 NZDT

3.17 -1.9%

3.17 Buy

3.25 Sell

Last 3.17

Open 3.22

High 3.23

Low 3.16

Volume 360,567

Turnover $1,151,870

Most recent trades All trades for the day

Time Price Volume Value
17:05 3.19 43,782 $139,471.94
17:00 3.17 4,142 $13,130.14
17:00 3.17 15,000 $47,550.00
17:00 3.17 4,284 $13,580.28
17:00 3.17 411 $1,302.87

Latest Genesis Energy Limited (NS) research

Show more results

Today's trades

Trade Number Time Price Volume Value
297 17:05 3.19 43,782 $139,471.94
296 17:00 3.17 4,142 $13,130.14
295 17:00 3.17 15,000 $47,550.00
294 17:00 3.17 4,284 $13,580.28
293 17:00 3.17 411 $1,302.87
292 17:00 3.17 777 $2,463.09
291 17:00 3.17 5,386 $17,073.62
290 17:00 3.17 1,050 $3,328.50
289 17:00 3.17 2,337 $7,408.29
288 17:00 3.17 3,128 $9,915.76
287 17:00 3.17 39 $123.63
286 17:00 3.17 61 $193.37
285 17:00 3.17 18 $57.06
284 17:00 3.17 800 $2,536.00
283 17:00 3.17 543 $1,721.31
282 16:44 3.18 599 $1,901.83
281 16:44 3.18 6 $19.08
280 16:43 3.19 1 $3.19
279 16:43 3.19 11 $35.04
278 16:43 3.19 176 $560.56
277 16:43 3.19 457 $1,455.55
276 16:43 3.19 14 $44.59
275 16:43 3.19 259 $826.21
274 16:43 3.20 78 $249.21
273 16:43 3.20 1 $3.20
272 16:43 3.20 416 $1,329.12
271 16:43 3.20 5 $16.00
270 16:43 3.20 341 $1,091.20
269 16:43 3.20 290 $928.00
268 16:43 3.20 337 $1,078.40
267 16:43 3.20 4 $12.80
266 16:43 3.18 333 $1,058.94
265 16:43 3.18 4 $12.72
264 16:43 3.18 117 $371.48
263 16:43 3.18 39 $123.83
262 16:42 3.18 194 $615.95
261 16:41 3.18 318 $1,009.65
260 16:40 3.18 213 $676.28
259 16:40 3.18 136 $431.80
258 16:39 3.18 9 $28.58
257 16:39 3.18 306 $971.55
256 16:39 3.18 799 $2,536.83
255 16:39 3.18 37 $117.66
254 16:38 3.18 330 $1,049.40
253 16:37 3.18 328 $1,043.04
252 16:35 3.18 327 $1,039.86
251 16:35 3.18 679 $2,159.22
250 16:34 3.18 38 $120.84
249 16:34 3.18 335 $1,065.30
248 16:32 3.18 329 $1,046.22
247 16:31 3.18 911 $2,896.98
246 16:31 3.18 340 $1,081.20
245 16:29 3.18 9 $28.62
244 16:29 3.17 323 $1,023.91
243 16:29 3.17 12 $38.04
242 16:29 3.17 5,665 $17,958.05
241 16:28 3.17 717 $2,272.89
240 16:28 3.17 971 $3,078.07
239 16:28 3.17 2,647 $8,390.99
238 16:28 3.17 100 $317.00
237 16:28 3.17 331 $1,049.27
236 16:28 3.17 824 $2,612.08
235 16:26 3.17 321 $1,017.57
234 16:26 3.17 32 $101.44
233 16:18 3.17 377 $1,195.09
232 16:18 3.17 4 $12.68
231 16:18 3.17 1,035 $3,280.95
230 16:18 3.17 66 $209.22
229 16:18 3.17 880 $2,789.60
228 16:17 3.17 5,466 $17,327.22
227 16:17 3.18 48 $152.64
226 16:17 3.18 1,723 $5,479.14
225 16:17 3.18 47 $149.46
224 16:17 3.18 380 $1,208.40
223 16:17 3.18 2,232 $7,097.76
222 16:17 3.18 1,388 $4,413.84
221 16:11 3.19 37 $117.85
220 16:11 3.19 307 $977.80
219 16:11 3.19 149 $475.31
218 16:11 3.19 10 $31.90
217 16:10 3.20 4,750 $15,176.25
216 16:09 3.20 30 $95.85
215 16:09 3.20 1,606 $5,131.17
214 16:09 3.20 82 $261.99
213 16:09 3.20 60 $191.70
212 16:09 3.20 123 $392.99
211 16:08 3.21 797 $2,558.37
210 16:08 3.21 330 $1,059.30
209 16:06 3.21 313 $1,004.73
208 16:04 3.21 872 $2,799.12
207 16:04 3.21 1,291 $4,144.11
206 15:59 3.22 451 $1,449.97
205 15:59 3.22 231 $742.67
204 15:58 3.22 318 $1,022.37
203 15:58 3.19 34 $108.46
202 15:56 3.19 26 $82.94
201 15:56 3.19 294 $937.86
200 15:56 3.19 776 $2,475.44
199 15:54 3.19 21 $66.99
198 15:54 3.19 135 $430.65
197 15:54 3.19 332 $1,059.08
196 15:52 3.19 331 $1,055.89
195 15:52 3.19 202 $644.38
194 15:52 3.19 47 $149.93
193 15:52 3.19 80 $255.20
192 15:50 3.19 335 $1,068.65
191 15:50 3.19 773 $2,465.87
190 15:48 3.19 331 $1,055.89
189 15:46 3.19 58 $185.02
188 15:45 3.19 338 $1,078.22
187 15:45 3.19 773 $2,465.87
186 15:43 3.19 335 $1,068.65
185 15:40 3.19 773 $2,465.87
184 15:40 3.19 503 $1,602.06
183 15:40 3.19 3,184 $10,141.04
182 15:38 3.19 311 $990.54
181 15:37 3.19 691 $2,200.84
180 15:37 3.19 311 $990.54
179 15:26 3.17 178 $564.26
178 15:26 3.17 857 $2,716.69
177 15:26 3.17 2,401 $7,611.17
176 15:25 3.17 16 $50.72
175 15:25 3.16 1,453 $4,591.48
174 15:25 3.17 1,293 $4,098.81
173 15:25 3.17 474 $1,502.58
172 15:25 3.17 3 $9.51
171 15:25 3.17 338 $1,071.46
170 15:25 3.17 336 $1,065.12
169 15:25 3.17 820 $2,599.40
168 15:25 3.17 4,060 $12,870.20
167 15:25 3.17 5,000 $15,850.00
166 15:24 3.19 43 $136.96
165 15:24 3.17 6,134 $19,444.78
164 15:22 3.19 746 $2,376.01
163 15:22 3.19 180 $573.30
162 15:22 3.19 862 $2,745.47
161 15:21 3.19 292 $930.02
160 15:21 3.19 45 $143.33
159 15:19 3.19 335 $1,068.65
158 15:17 3.19 846 $2,698.74
157 15:17 3.19 333 $1,062.27
156 15:15 3.19 34 $108.46
155 15:14 3.19 333 $1,062.27
154 15:12 3.19 829 $2,644.51
153 15:08 3.17 60 $190.20
152 15:02 3.17 2,746 $8,704.82
151 15:02 3.18 4 $12.72
150 15:02 3.18 268 $852.24
149 15:02 3.18 1,221 $3,882.78
148 15:02 3.19 337 $1,075.03
147 15:02 3.19 33 $105.27
146 15:02 3.19 783 $2,497.77
145 15:02 3.19 4,544 $14,495.36
144 14:59 3.20 5 $16.00
143 14:59 3.20 24 $76.80
142 14:59 3.20 55 $176.00
141 14:59 3.20 918 $2,937.60
140 14:59 3.20 79 $252.80
139 14:59 3.20 317 $1,014.40
138 14:59 3.20 15,683 $50,185.60
137 14:59 3.20 14,317 $45,814.40
136 14:59 3.21 969 $3,105.65
135 14:59 3.21 56 $179.48
134 14:59 3.21 733 $2,349.27
133 14:59 3.21 1,327 $4,253.04
132 14:59 3.21 1,473 $4,720.97
131 14:59 3.21 10 $32.05
130 14:59 3.21 531 $1,701.86
129 14:59 3.21 497 $1,592.89
128 14:59 3.21 327 $1,048.04
127 14:59 3.21 102 $326.91
126 14:54 3.21 60 $192.30
125 14:53 3.21 2 $6.42
124 14:49 3.21 75 $240.38
123 14:45 3.21 337 $1,081.77
122 14:42 3.22 334 $1,073.81
121 14:40 3.22 1,045 $3,359.68
120 14:39 3.22 330 $1,060.95
119 14:37 3.22 334 $1,073.81
118 14:35 3.21 657 $2,108.97
117 14:34 3.21 322 $1,033.62
116 14:30 3.21 621 $1,993.41
115 14:30 3.21 18 $57.78
114 14:30 3.21 100 $321.00
113 14:30 3.21 59 $189.39
112 14:27 3.21 1,300 $4,166.50
111 14:24 3.21 35 $112.18
110 14:24 3.21 10 $32.05
109 14:24 3.21 45 $144.23
108 14:24 3.21 15 $48.08
107 14:20 3.21 1,070 $3,429.35
106 14:20 3.21 332 $1,064.06
105 14:20 3.21 824 $2,640.92
104 14:20 3.21 63 $201.92
103 14:18 3.21 45 $144.23
102 14:14 3.21 743 $2,385.03
101 14:14 3.21 331 $1,062.51
100 14:11 3.21 330 $1,059.30
99 14:09 3.21 5 $16.05
98 14:08 3.21 927 $2,975.67
97 14:08 3.21 332 $1,065.72
96 14:06 3.21 329 $1,056.09
95 14:03 3.21 678 $2,176.38
94 14:00 3.21 694 $2,227.74
93 13:55 3.21 563 $1,807.23
92 13:55 3.20 1,630 $5,216.00
91 13:55 3.20 53 $169.60
90 13:51 3.20 542 $1,734.40
89 13:51 3.20 1,099 $3,516.80
88 13:51 3.20 333 $1,065.60
87 13:51 3.20 199 $636.80
86 13:51 3.20 1,000 $3,200.00
85 13:51 3.20 6,774 $21,676.80
84 13:50 3.21 330 $1,059.30
83 13:50 3.21 684 $2,195.64
82 13:47 3.21 331 $1,062.51
81 13:46 3.21 707 $2,269.47
80 13:44 3.21 331 $1,062.51
79 13:42 3.21 329 $1,056.09
78 13:39 3.21 333 $1,068.93
77 13:36 3.22 332 $1,067.38
76 13:34 3.22 329 $1,057.74
75 13:30 3.22 333 $1,070.60
74 13:28 3.22 330 $1,060.95
73 13:25 3.22 317 $1,019.16
72 13:10 3.22 1,300 $4,179.50
71 13:10 3.22 328 $1,054.52
70 13:10 3.22 823 $2,645.95
69 13:08 3.22 330 $1,062.60
68 13:05 3.22 325 $1,046.50
67 13:04 3.22 727 $2,337.31
66 13:04 3.22 4 $12.86
65 13:04 3.22 1,187 $3,816.21
64 13:02 3.22 328 $1,056.16
63 12:59 3.22 332 $1,069.04
62 12:57 3.22 329 $1,059.38
61 12:53 3.22 320 $1,030.40
60 12:48 3.22 180 $578.70
59 12:46 3.22 900 $2,893.50
58 12:42 3.22 8 $25.76
57 12:36 3.22 2,408 $7,741.72
56 12:36 3.22 816 $2,623.44
55 12:36 3.22 1,818 $5,844.87
54 12:36 3.22 2,958 $9,509.97
53 12:35 3.22 816 $2,627.52
52 12:35 3.22 331 $1,065.82
51 12:32 3.23 329 $1,061.03
50 12:29 3.23 331 $1,067.48
49 12:26 3.23 330 $1,064.25
48 12:23 3.23 335 $1,080.38
47 12:23 3.23 3 $9.68
46 12:20 3.23 333 $1,073.93
45 12:17 3.23 326 $1,051.35
44 12:17 3.23 47 $151.58
43 12:15 3.22 35,000 $112,525.00
42 12:15 3.23 330 $1,064.25
41 12:04 3.22 4,802 $15,438.43
40 12:04 3.22 167 $536.91
39 12:00 3.22 31 $99.67
38 11:56 3.21 7,087 $22,749.27
37 11:56 3.21 95 $304.95
36 11:54 3.21 2 $6.42
35 11:53 3.20 6,213 $19,881.60
34 11:43 3.21 3,120 $10,015.20
33 11:41 3.21 6,000 $19,260.00
32 11:41 3.21 783 $2,513.43
31 11:39 3.21 16 $51.36
30 11:35 3.22 6 $19.32
29 11:29 3.21 500 $1,605.00
28 11:08 3.21 4,701 $15,090.21
27 11:08 3.21 8,000 $25,680.00
26 11:08 3.21 299 $959.79
25 10:51 3.21 50 $160.50
24 10:51 3.22 7 $22.54
23 10:49 3.21 8,000 $25,680.00
22 10:46 3.22 7 $22.54
21 10:43 3.22 3,314 $10,671.08
20 10:21 3.22 16 $51.52
19 10:16 3.22 563 $1,812.86
18 10:06 3.22 4,000 $12,880.00
17 10:06 3.22 1,837 $5,915.14
16 10:00 3.21 9 $28.89
15 10:00 3.21 4 $12.84
14 10:00 3.22 2 $6.44
13 10:00 3.22 1 $3.22
12 10:00 3.22 3 $9.66
11 10:00 3.22 16 $51.52
10 10:00 3.22 4 $12.88
9 10:00 3.22 2 $6.44
8 10:00 3.22 31 $99.82
7 10:00 3.22 8 $25.76
6 10:00 3.22 31 $99.82
5 10:00 3.22 16 $51.52
4 10:00 3.22 2 $6.44
3 10:00 3.22 2,045 $6,584.90
2 10:00 3.23 2 $6.46
1 09:59 3.22 678 $2,183.16

Latest Genesis Energy Limited (NS) news

If you're new to investing or just have a question please call us: 0800 367 227