Gibson Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.30	20.30	20.30	20.30	20.30	0.20%	78,251
Feb 10, 2026	20.32	20.32	20.26	20.26	20.26	0.15%	285
Feb 6, 2026	20.14	20.37	20.14	20.23	20.23	1.20%	21,803
Feb 5, 2026	20.04	20.04	19.77	19.99	19.99	-0.65%	53,872
Feb 4, 2026	20.01	20.12	20.01	20.12	20.12	0.90%	26,943
Feb 3, 2026	19.90	20.04	19.90	19.94	19.94	1.42%	935
Feb 2, 2026	19.65	19.70	19.65	19.66	19.66	-0.51%	3,109
Jan 30, 2026	19.76	19.78	19.48	19.76	19.76	-1.40%	27,128
Jan 29, 2026	19.66	20.04	19.66	20.04	20.04	1.19%	4,632
Jan 28, 2026	19.82	19.82	19.66	19.80	19.80	1.20%	19,344
Jan 27, 2026	19.50	19.69	19.50	19.57	19.57	2.68%	9,208
Jan 26, 2026	19.06	19.06	19.06	19.06	19.06	0.11%	31,097
Jan 23, 2026	19.00	19.04	19.00	19.04	19.04	1.82%	87,839
Jan 22, 2026	18.70	18.70	18.70	18.70	18.70	0.92%	72,232
Jan 21, 2026	18.50	18.67	18.50	18.53	18.53	-0.05%	28,268
Jan 20, 2026	18.48	18.62	18.48	18.54	18.54	-0.59%	9,827
Jan 16, 2026	18.59	18.65	18.59	18.65	18.65	-0.05%	57,200
Jan 15, 2026	18.66	18.67	18.66	18.66	18.66	-0.18%	43,970
Jan 14, 2026	18.69	18.69	18.69	18.69	18.69	3.68%	1,680
Jan 12, 2026	18.04	18.04	18.03	18.03	18.03	0.14%	22,270
Jan 9, 2026	17.99	18.01	17.91	18.01	18.01	2.15%	63,239
Jan 8, 2026	17.53	17.63	17.52	17.63	17.63	0.78%	32,723
Jan 7, 2026	17.82	17.82	17.49	17.49	17.49	-2.18%	22,043
Jan 6, 2026	18.21	18.21	17.88	17.88	17.88	-2.13%	18,532
Jan 5, 2026	18.51	18.51	17.88	18.27	18.27	-1.24%	7,465
Dec 30, 2025	18.43	18.50	18.43	18.50	18.50	-2.27%	1,250
Dec 29, 2025	18.90	18.93	18.90	18.93	18.62	0.72%	55,570
Dec 23, 2025	18.79	18.79	18.79	18.79	18.49	2.68%	29,938
Dec 19, 2025	18.28	18.30	18.28	18.30	18.01	1.07%	69,534
Dec 18, 2025	18.84	18.84	18.11	18.11	17.82	-1.79%	24,228
Dec 16, 2025	18.46	18.46	18.44	18.44	18.14	-1.59%	28,400
Dec 15, 2025	18.94	18.94	18.70	18.74	18.43	-1.19%	9,047
Dec 12, 2025	18.96	18.96	18.96	18.96	18.66	1.02%	14,998
Dec 11, 2025	18.53	18.83	18.45	18.77	18.47	0.59%	36,151
Dec 9, 2025	18.77	18.77	18.66	18.66	18.36	-0.21%	15,339
Dec 5, 2025	18.70	18.70	18.70	18.70	18.40	0.92%	2,666
Dec 4, 2025	18.53	18.53	18.53	18.53	18.23	-2.32%	23,424
Dec 3, 2025	18.97	18.97	18.97	18.97	18.66	2.87%	158,311
Dec 2, 2025	18.44	18.44	18.44	18.44	18.14	1.14%	18,971
Dec 1, 2025	18.20	18.33	18.20	18.23	17.94	-0.04%	2,485
Nov 28, 2025	18.18	18.26	18.18	18.24	17.95	2.76%	1,624
Nov 26, 2025	17.65	17.75	17.65	17.75	17.46	0.37%	779
Nov 25, 2025	17.60	17.69	17.42	17.69	17.40	0.08%	1,827
Nov 24, 2025	17.65	17.67	17.61	17.67	17.38	-1.60%	101,336
Nov 20, 2025	17.85	17.96	17.85	17.96	17.67	1.06%	61,969
Nov 19, 2025	17.67	17.79	17.67	17.77	17.48	3.13%	805
Nov 18, 2025	17.27	17.27	17.23	17.23	16.95	2.62%	201
Nov 17, 2025	17.03	17.03	16.79	16.79	16.52	0.42%	2,695
Nov 14, 2025	16.70	16.72	16.70	16.72	16.45	-0.24%	601
Nov 13, 2025	16.95	16.95	16.76	16.76	16.49	-1.70%	316