Gibson Energy Inc. (GBNXF)
OTCMKTS · Delayed Price · Currency is USD
19.40
-0.03 (-0.15%)
Sep 26, 2025, 4:37 PM EDT
Gibson Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -0.15% | 39,529 |
| Sep 25, 2025 | 19.61 | 19.61 | 19.43 | 19.43 | 19.43 | -0.46% | 17,417 |
| Sep 24, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.88% | 34,143 |
| Sep 23, 2025 | 19.46 | 19.46 | 19.35 | 19.35 | 19.35 | 1.31% | 13,635 |
| Sep 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 15,365 |
| Sep 19, 2025 | 19.27 | 19.30 | 19.20 | 19.20 | 19.20 | -0.32% | 142,758 |
| Sep 18, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.39% | 34,881 |
| Sep 17, 2025 | 19.29 | 19.34 | 19.29 | 19.34 | 19.34 | 0.61% | 59,715 |
| Sep 16, 2025 | 19.20 | 19.22 | 19.20 | 19.22 | 19.22 | 1.90% | 28,098 |
| Sep 15, 2025 | 18.87 | 18.87 | 18.86 | 18.86 | 18.86 | 0.49% | 27,494 |
| Sep 12, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - | 23,007 |
| Sep 11, 2025 | 18.79 | 18.79 | 18.73 | 18.77 | 18.77 | 0.37% | 10,341 |
| Sep 10, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | 11,437 |
| Sep 9, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.09% | 47,922 |
| Sep 8, 2025 | 18.67 | 18.67 | 18.53 | 18.60 | 18.60 | -1.81% | 40,591 |
| Sep 5, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | 68,381 |
| Sep 4, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.61% | 28,507 |
| Sep 3, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.51% | 20,611 |
| Sep 2, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.16% | 13,957 |
| Aug 29, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.47% | 22,161 |
| Aug 28, 2025 | 18.67 | 18.68 | 18.67 | 18.68 | 18.68 | 0.08% | 22,415 |
| Aug 27, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - | 5,704 |
| Aug 26, 2025 | 18.81 | 18.81 | 18.66 | 18.66 | 18.66 | -1.37% | 62,449 |
| Aug 25, 2025 | 18.96 | 18.96 | 18.92 | 18.92 | 18.92 | 0.21% | 24,249 |
| Aug 22, 2025 | 18.65 | 18.89 | 18.65 | 18.88 | 18.88 | 1.07% | 14,832 |
| Aug 21, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 44,334 |
| Aug 20, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.86% | 93,972 |
| Aug 19, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - | 31,206 |
| Aug 18, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.59% | 32,151 |
| Aug 15, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.17% | 200 |
| Aug 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 19,237 |
| Aug 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.41% | 41,610 |
| Aug 12, 2025 | 18.45 | 18.52 | 18.45 | 18.52 | 18.52 | 0.34% | 75,235 |
| Aug 11, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | 128,901 |
| Aug 8, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.49% | 10,805 |
| 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 |