Gibson Energy Inc. (GBNXF)
OTCMKTS · Delayed Price · Currency is USD
18.37
+0.20 (1.10%)
Aug 7, 2025, 11:12 AM EDT
Gibson Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 18.38 | 18.38 | 18.35 | 18.37 | 18.37 | 1.07% | 3,067 |
| Aug 6, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 30,435 |
| Aug 5, 2025 | 18.21 | 18.21 | 18.17 | 18.18 | 18.18 | -0.41% | 58,112 |
| Aug 4, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.22% | 386 |
| Aug 1, 2025 | 18.04 | 18.21 | 18.04 | 18.21 | 18.21 | 0.44% | 45,927 |
| Jul 31, 2025 | 18.05 | 18.13 | 18.04 | 18.13 | 18.13 | 1.12% | 25,018 |
| Jul 30, 2025 | 17.91 | 17.97 | 17.91 | 17.93 | 17.93 | -1.38% | 108,234 |
| Jul 29, 2025 | 18.15 | 18.18 | 18.15 | 18.18 | 18.18 | 0.61% | 180,889 |
| Jul 28, 2025 | 18.06 | 18.07 | 18.01 | 18.07 | 18.07 | 0.51% | 10,320 |
| Jul 25, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.34% | 29,337 |
| Jul 24, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - | 32,346 |
| Jul 23, 2025 | 18.04 | 18.05 | 18.04 | 18.04 | 18.04 | 1.13% | 49,634 |
| Jul 22, 2025 | 17.83 | 17.84 | 17.76 | 17.84 | 17.84 | -0.97% | 29,095 |
| Jul 21, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.57% | 10,479 |
| Jul 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.82% | 56,180 |
| Jul 17, 2025 | 17.89 | 17.97 | 17.88 | 17.97 | 17.97 | 0.28% | 42,139 |
| Jul 16, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - | 32,000 |
| Jul 15, 2025 | 17.88 | 17.92 | 17.88 | 17.92 | 17.92 | 0.97% | 21,536 |
| Jul 14, 2025 | 17.70 | 17.76 | 17.70 | 17.75 | 17.75 | 0.78% | 21,944 |
| Jul 11, 2025 | 17.46 | 17.64 | 17.36 | 17.61 | 17.61 | 2.09% | 3,155 |
| Jul 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 26,640 |
| Jul 9, 2025 | 17.33 | 17.33 | 17.24 | 17.25 | 17.25 | -0.17% | 14,226 |
| Jul 8, 2025 | 17.29 | 17.29 | 17.28 | 17.28 | 17.28 | -1.46% | 7,683 |
| Jul 7, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | 15,619 |
| Jul 3, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | 31,836 |
| Jul 2, 2025 | 17.52 | 17.54 | 17.52 | 17.54 | 17.54 | -1.15% | 7,678 |
| Jul 1, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.09% | 239 |
| Jun 30, 2025 | 17.45 | 17.56 | 17.44 | 17.55 | 17.55 | -0.40% | 20,725 |
| Jun 27, 2025 | 17.74 | 17.80 | 17.62 | 17.62 | 17.31 | -0.23% | 72,817 |
| Jun 26, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.35 | 2.20% | 63,388 |
| Jun 25, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 16.98 | -0.84% | 34,934 |
| Jun 24, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.12 | -0.19% | 73,925 |
| Jun 23, 2025 | 17.63 | 17.63 | 17.45 | 17.46 | 17.15 | -0.29% | 93,060 |
| Jun 20, 2025 | 17.50 | 17.51 | 17.39 | 17.51 | 17.20 | 0.41% | 41,503 |
| Jun 18, 2025 | 17.53 | 17.54 | 17.44 | 17.44 | 17.13 | -2.03% | 43,703 |
| Jun 17, 2025 | 18.02 | 18.02 | 17.80 | 17.80 | 17.49 | -1.00% | 76,691 |
| Jun 16, 2025 | 18.13 | 18.13 | 17.96 | 17.98 | 17.66 | -1.32% | 10,978 |
| Jun 13, 2025 | 18.12 | 18.22 | 18.12 | 18.22 | 17.90 | 1.12% | 59,077 |
| Jun 12, 2025 | 17.74 | 18.02 | 17.74 | 18.02 | 17.70 | 3.04% | 20,592 |
| Jun 11, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.18 | 1.92% | 75,395 |
| Jun 10, 2025 | 17.14 | 17.16 | 17.14 | 17.16 | 16.86 | 0.12% | 70,608 |
| Jun 9, 2025 | 17.26 | 17.26 | 17.14 | 17.14 | 16.84 | 0.23% | 27,330 |
| Jun 6, 2025 | 17.21 | 17.21 | 17.10 | 17.10 | 16.80 | -0.41% | 5,249 |
| Jun 5, 2025 | 17.12 | 17.17 | 17.12 | 17.17 | 16.87 | 0.67% | 54,472 |
| Jun 4, 2025 | 17.04 | 17.06 | 17.04 | 17.06 | 16.76 | 0.10% | 31,807 |
| Jun 3, 2025 | 17.07 | 17.10 | 17.04 | 17.04 | 16.74 | 1.61% | 35,536 |
| Jun 2, 2025 | 16.50 | 16.77 | 16.50 | 16.77 | 16.48 | 1.51% | 40,303 |
| May 30, 2025 | 16.56 | 16.56 | 16.52 | 16.52 | 16.23 | -0.60% | 17,627 |
| May 29, 2025 | 16.54 | 16.62 | 16.54 | 16.62 | 16.33 | 0.48% | 150,774 |
| May 28, 2025 | 16.48 | 16.54 | 16.46 | 16.54 | 16.25 | -0.42% | 121,842 |