Skip to main content
logo
Gibson Energy Inc. (GBNXF)
OTCMKTS · Delayed Price · Currency is USD
22.27
-0.02 (-0.09%)
At close: Nov 9, 2026

GBNXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202622.0522.3322.0522.2722.27-0.09%60,545
Nov 6, 202620.7022.5320.7022.2922.29-2.32%69,669
Nov 5, 202623.7023.7022.8222.8222.82-1.81%13,932
Nov 4, 202623.3923.3923.2423.2423.24-4.52%125,944
Nov 3, 202624.2724.3424.2724.3424.34-0.10%63,484
Oct 30, 202624.3724.3724.3724.3724.370.43%33,175
Oct 29, 202624.2624.2624.2624.2624.261.08%10,278
Oct 28, 202623.9424.2123.9424.0024.000.36%39,230
Oct 27, 202623.8123.9523.8123.9223.92-0.48%21,505
Oct 23, 202623.9224.0323.9224.0324.031.91%38,340
Oct 22, 202623.8023.8023.4523.5823.58-1.17%121,747
Oct 21, 202623.8223.8823.7823.8623.860.77%10,181
Oct 20, 202623.6923.6923.6823.6823.680.65%12,956
Oct 19, 202623.5323.5523.5323.5323.53-1.16%35,604
Oct 16, 202623.6923.8023.6923.8023.803.30%71,181
Oct 15, 202623.0423.0423.0423.0423.04-0.22%263,854
Oct 14, 202623.0823.0923.0823.0923.090.39%25,384
Oct 13, 202622.6823.0022.6823.0023.002.22%59,782
Oct 12, 202622.5022.5022.5022.5022.50-0.43%1,926
Oct 9, 202622.6022.6222.4922.6022.600.08%10,101
Oct 8, 202622.4622.5822.4622.5822.580.50%85,089
Oct 6, 202622.2222.4722.2222.4722.472.24%58,842
Oct 5, 202622.1422.1421.9821.9821.980.07%42,754
Oct 2, 202621.8621.9621.8621.9621.960.27%274
Oct 1, 202621.2321.9021.2321.9021.902.62%208
Sep 30, 202621.3421.3421.3421.3421.340.33%221,660
Sep 29, 202621.3021.3021.2421.2721.27-0.94%1,707,868
Sep 25, 202621.8721.8721.7821.7921.47-1.85%18,886
Sep 24, 202622.2122.2422.2022.2021.88-0.16%2,812
Sep 23, 202622.2422.2422.2422.2421.91-2.98%579
Sep 18, 202622.9222.9222.9222.9222.580.17%59,696
Sep 17, 202622.6422.8822.6422.8822.551.10%9,720
Sep 16, 202622.3922.6322.3922.6322.301.39%49,471
Sep 15, 202622.3222.3222.3222.3221.991.11%78,901
Sep 14, 202622.3322.3322.0722.0721.75-1.08%2,097
Sep 11, 202622.2222.3122.2222.3121.99-0.29%145,536
Sep 10, 202622.4522.4522.3822.3822.05-2.96%85,089
Sep 9, 202623.0923.0923.0623.0622.723.27%78,875
Sep 8, 202622.3322.3322.3322.3322.00-1.15%54,423
Sep 4, 202622.5922.5922.5922.5922.26-0.88%89,269
Sep 3, 202622.9222.9222.7722.7922.46-0.18%21,138
Sep 2, 202622.8422.8822.8022.8322.50-0.60%42,613
Sep 1, 202622.7522.9722.7322.9722.632.39%180,982
Aug 28, 202622.4322.4322.4322.4322.11-0.29%31,918
Aug 27, 202622.3922.5022.3422.5022.170.29%298,100
Aug 26, 202622.2722.4422.2722.4422.110.65%25,271
Aug 25, 202622.2522.2922.2522.2921.960.32%69,950
Aug 24, 202622.3022.3022.1922.2221.89-1.70%95,390
Aug 21, 202622.6122.6122.6122.6122.27-1.16%555,523
Aug 20, 202622.9722.9722.7022.8722.540.93%71,539