Skip to main content
Gibson Energy Inc. (GBNXF)
OTCMKTS · Delayed Price · Currency is USD
16.08
-0.06 (-0.37%)
May 21, 2025, 10:45 AM EDT

Gibson Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202516.1216.1716.1216.1416.14-0.31%43,932
May 19, 202516.1916.1916.1916.1916.19-45
May 16, 202516.1916.1916.1916.1916.19-7,044
May 15, 202516.1916.1916.1916.1916.19-14,499
May 14, 202516.0316.1916.0316.1916.190.53%168,704
May 13, 202516.0616.1016.0416.1016.101.82%8,064
May 12, 202515.8215.8215.8215.8215.82-0.21%28,884
May 9, 202515.9115.9115.8415.8515.85-1.12%9,796
May 8, 202516.0816.0816.0116.0316.03-0.12%49,875
May 7, 202516.0516.0516.0516.0516.05-0.60%26,066
May 6, 202516.1516.1516.1516.1516.153.71%18,961
May 5, 202515.5715.5715.5715.5715.57-0.95%1,042
May 2, 202515.7215.7215.7215.7215.72-12,335
May 1, 202515.8615.8615.6815.7215.720.13%62,020
Apr 30, 202515.7015.7015.7015.7015.70-1.13%42,624
Apr 29, 202515.8115.8815.7615.8815.880.51%130,189
Apr 28, 202515.9015.9015.7515.8015.80-0.94%6,003
Apr 25, 202515.9515.9515.9515.9515.95-7,740
Apr 24, 202515.9215.9515.9215.9515.952.37%140,239
Apr 23, 202515.5815.5815.5815.5815.580.71%26,415
Apr 22, 202515.4415.5415.4415.4715.471.18%26,232
Apr 21, 202515.2315.2915.2315.2915.29-1.96%34,698
Apr 17, 202515.6015.6015.6015.6015.600.81%120,236
Apr 16, 202515.3915.5615.3915.4715.471.44%53,596
Apr 15, 202515.4015.4715.2515.2515.25-0.91%36,026
Apr 14, 202515.3515.3915.1315.3915.391.77%50,645
Apr 11, 202514.9215.1414.9215.1215.120.35%74,164
Apr 10, 202515.0715.0715.0715.0715.07-144,368
Apr 9, 202514.1015.0713.9415.0715.075.75%93,790
Apr 8, 202514.6814.6814.2514.2514.25-3.00%50,247
Apr 7, 202514.6914.6914.6914.6914.69-55,516
Apr 4, 202514.7014.8914.6514.6914.69-5.41%91,140
Apr 3, 202515.8715.8715.5315.5315.53-1.77%87,070
Apr 2, 202515.7715.8115.7315.8115.812.66%54,310
Apr 1, 202515.4015.4015.4015.4015.40-0.84%45,204
Mar 31, 202515.6115.6515.4615.5315.53-2.02%24,229
Mar 28, 202515.7915.8515.7915.8515.550.89%53,523
Mar 27, 202515.7415.7415.6915.7115.41-1.26%97,130
Mar 26, 202515.9015.9115.8915.9115.61-0.02%122,455
Mar 25, 202515.9115.9115.9115.9115.610.27%13,511
Mar 24, 202515.9015.9015.8415.8715.570.83%129,287
Mar 21, 202515.6215.7415.6215.7415.440.77%12,145
Mar 20, 202515.2615.6215.2615.6215.323.90%7,948
Mar 19, 202515.0315.0315.0315.0314.75-8,534
Mar 18, 202515.1915.1915.0315.0314.75-0.70%33,606
Mar 17, 202515.2015.2015.1415.1414.850.87%27,360
Mar 14, 202515.0615.0615.0015.0114.730.11%61,106
Mar 13, 202515.2315.2314.9914.9914.71-2.10%36,547
Mar 12, 202515.2015.4015.2015.3115.022.99%101,334
Mar 11, 202514.8814.8814.8014.8714.591.25%1,905