Gibson Energy Inc. (GBNXF)
OTCMKTS
· Delayed Price · Currency is USD
15.80
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT
Gibson Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 15.90 | 15.90 | 15.75 | 15.80 | 15.80 | -0.94% | 6,003 |
| Apr 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 7,740 |
| Apr 24, 2025 | 15.92 | 15.95 | 15.92 | 15.95 | 15.95 | 2.37% | 140,239 |
| Apr 23, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.71% | 26,415 |
| Apr 22, 2025 | 15.44 | 15.54 | 15.44 | 15.47 | 15.47 | 1.18% | 26,232 |
| Apr 21, 2025 | 15.23 | 15.29 | 15.23 | 15.29 | 15.29 | -1.96% | 34,698 |
| Apr 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.81% | 120,236 |
| Apr 16, 2025 | 15.39 | 15.56 | 15.39 | 15.47 | 15.47 | 1.44% | 53,596 |
| Apr 15, 2025 | 15.40 | 15.47 | 15.25 | 15.25 | 15.25 | -0.91% | 36,026 |
| Apr 14, 2025 | 15.35 | 15.39 | 15.13 | 15.39 | 15.39 | 1.77% | 50,645 |
| Apr 11, 2025 | 14.92 | 15.14 | 14.92 | 15.12 | 15.12 | 0.35% | 74,164 |
| Apr 10, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | 144,368 |
| Apr 9, 2025 | 14.10 | 15.07 | 13.94 | 15.07 | 15.07 | 5.75% | 93,790 |
| Apr 8, 2025 | 14.68 | 14.68 | 14.25 | 14.25 | 14.25 | -3.00% | 50,247 |
| Apr 7, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | 55,516 |
| Apr 4, 2025 | 14.70 | 14.89 | 14.65 | 14.69 | 14.69 | -5.41% | 91,140 |
| Apr 3, 2025 | 15.87 | 15.87 | 15.53 | 15.53 | 15.53 | -1.77% | 87,070 |
| Apr 2, 2025 | 15.77 | 15.81 | 15.73 | 15.81 | 15.81 | 2.66% | 54,310 |
| Apr 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.84% | 45,204 |
| Mar 31, 2025 | 15.61 | 15.65 | 15.46 | 15.53 | 15.53 | -2.02% | 24,229 |
| Mar 28, 2025 | 15.79 | 15.85 | 15.79 | 15.85 | 15.55 | 0.89% | 53,523 |
| Mar 27, 2025 | 15.74 | 15.74 | 15.69 | 15.71 | 15.41 | -1.26% | 97,130 |
| Mar 26, 2025 | 15.90 | 15.91 | 15.89 | 15.91 | 15.61 | -0.02% | 122,455 |
| Mar 25, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.61 | 0.27% | 13,511 |
| Mar 24, 2025 | 15.90 | 15.90 | 15.84 | 15.87 | 15.57 | 0.83% | 129,287 |
| Mar 21, 2025 | 15.62 | 15.74 | 15.62 | 15.74 | 15.44 | 0.77% | 12,145 |
| Mar 20, 2025 | 15.26 | 15.62 | 15.26 | 15.62 | 15.32 | 3.90% | 7,948 |
| Mar 19, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.75 | - | 8,534 |
| Mar 18, 2025 | 15.19 | 15.19 | 15.03 | 15.03 | 14.75 | -0.70% | 33,606 |
| Mar 17, 2025 | 15.20 | 15.20 | 15.14 | 15.14 | 14.85 | 0.87% | 27,360 |
| Mar 14, 2025 | 15.06 | 15.06 | 15.00 | 15.01 | 14.73 | 0.11% | 61,106 |
| Mar 13, 2025 | 15.23 | 15.23 | 14.99 | 14.99 | 14.71 | -2.10% | 36,547 |
| Mar 12, 2025 | 15.20 | 15.40 | 15.20 | 15.31 | 15.02 | 2.99% | 101,334 |
| Mar 11, 2025 | 14.88 | 14.88 | 14.80 | 14.87 | 14.59 | 1.25% | 1,905 |
| Mar 10, 2025 | 14.72 | 14.72 | 14.69 | 14.69 | 14.41 | -0.30% | 500 |
| Mar 7, 2025 | 14.51 | 14.73 | 14.51 | 14.73 | 14.45 | 1.61% | 4,286 |
| Mar 6, 2025 | 14.83 | 14.90 | 14.45 | 14.50 | 14.22 | -2.57% | 13,342 |
| Mar 5, 2025 | 14.73 | 14.95 | 14.61 | 14.88 | 14.60 | 1.85% | 2,912 |
| Mar 4, 2025 | 14.66 | 14.66 | 14.40 | 14.61 | 14.33 | -0.73% | 7,521 |
| Mar 3, 2025 | 15.06 | 15.06 | 14.72 | 14.72 | 14.44 | -1.22% | 799 |
| Feb 28, 2025 | 14.98 | 15.00 | 14.88 | 14.90 | 14.62 | -0.27% | 59,528 |
| Feb 27, 2025 | 14.93 | 15.01 | 14.92 | 14.94 | 14.66 | 0.07% | 5,974 |
| Feb 26, 2025 | 15.02 | 15.16 | 14.93 | 14.93 | 14.65 | -0.49% | 8,975 |
| Feb 25, 2025 | 14.90 | 15.01 | 14.78 | 15.00 | 14.72 | -1.35% | 92,497 |
| Feb 24, 2025 | 15.36 | 15.40 | 15.21 | 15.21 | 14.92 | 1.60% | 1,020 |
| Feb 21, 2025 | 14.84 | 15.00 | 14.82 | 14.97 | 14.69 | 0.46% | 12,538 |
| Feb 20, 2025 | 15.24 | 15.24 | 14.79 | 14.90 | 14.62 | -2.59% | 11,878 |
| Feb 19, 2025 | 15.66 | 15.66 | 15.28 | 15.30 | 15.01 | -7.89% | 17,061 |
| Feb 18, 2025 | 16.60 | 16.61 | 16.60 | 16.61 | 16.30 | -0.48% | 6,348 |
| Feb 14, 2025 | 16.79 | 16.80 | 16.69 | 16.69 | 16.37 | -1.07% | 21,713 |