Skip to main content
logo
Gibson Energy Inc. (GBNXF)
OTCMKTS · Delayed Price · Currency is USD
17.28
-0.26 (-1.46%)
Jul 8, 2025, 3:31 PM EDT

Gibson Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202517.5417.5417.5417.5417.54-15,619
Jul 3, 202517.5417.5417.5417.5417.54-31,836
Jul 2, 202517.5217.5417.5217.5417.54-1.15%7,678
Jul 1, 202517.7417.7417.7417.7417.741.09%239
Jun 30, 202517.4517.5617.4417.5517.55-0.40%20,725
Jun 27, 202517.7417.8017.6217.6217.31-0.23%72,817
Jun 26, 202517.6617.6617.6617.6617.352.20%63,388
Jun 25, 202517.2817.2817.2817.2816.98-0.84%34,934
Jun 24, 202517.4317.4317.4317.4317.12-0.19%73,925
Jun 23, 202517.6317.6317.4517.4617.15-0.29%93,060
Jun 20, 202517.5017.5117.3917.5117.200.41%41,503
Jun 18, 202517.5317.5417.4417.4417.13-2.03%43,703
Jun 17, 202518.0218.0217.8017.8017.49-1.00%76,691
Jun 16, 202518.1318.1317.9617.9817.66-1.32%10,978
Jun 13, 202518.1218.2218.1218.2217.901.12%59,077
Jun 12, 202517.7418.0217.7418.0217.703.04%20,592
Jun 11, 202517.4917.4917.4917.4917.181.92%75,395
Jun 10, 202517.1417.1617.1417.1616.860.12%70,608
Jun 9, 202517.2617.2617.1417.1416.840.23%27,330
Jun 6, 202517.2117.2117.1017.1016.80-0.41%5,249
Jun 5, 202517.1217.1717.1217.1716.870.67%54,472
Jun 4, 202517.0417.0617.0417.0616.760.10%31,807
Jun 3, 202517.0717.1017.0417.0416.741.61%35,536
Jun 2, 202516.5016.7716.5016.7716.481.51%40,303
May 30, 202516.5616.5616.5216.5216.23-0.60%17,627
May 29, 202516.5416.6216.5416.6216.330.48%150,774
May 28, 202516.4816.5416.4616.5416.25-0.42%121,842
May 27, 202516.6116.6116.6116.6116.322.47%56,192
May 23, 202516.2116.2116.2116.2115.93-41,893
May 22, 202516.1416.2116.1416.2115.930.80%43,077
May 21, 202516.0816.0816.0816.0815.80-0.37%30,530
May 20, 202516.1216.1716.1216.1415.86-0.31%43,932
May 19, 202516.1916.1916.1916.1915.91-45
May 16, 202516.1916.1916.1916.1915.91-7,044
May 15, 202516.1916.1916.1916.1915.91-14,499
May 14, 202516.0316.1916.0316.1915.910.53%168,704
May 13, 202516.0616.1016.0416.1015.821.82%8,064
May 12, 202515.8215.8215.8215.8215.54-0.21%28,884
May 9, 202515.9115.9115.8415.8515.57-1.12%9,796
May 8, 202516.0816.0816.0116.0315.75-0.12%49,875
May 7, 202516.0516.0516.0516.0515.77-0.60%26,066
May 6, 202516.1516.1516.1516.1515.863.71%18,961
May 5, 202515.5715.5715.5715.5715.30-0.95%1,042
May 2, 202515.7215.7215.7215.7215.44-12,335
May 1, 202515.8615.8615.6815.7215.440.13%62,020
Apr 30, 202515.7015.7015.7015.7015.42-1.13%42,624
Apr 29, 202515.8115.8815.7615.8815.600.51%130,189
Apr 28, 202515.9015.9015.7515.8015.52-0.94%6,003
Apr 25, 202515.9515.9515.9515.9515.67-7,740
Apr 24, 202515.9215.9515.9215.9515.672.37%140,239