Skip to main content
Gibson Energy Inc. (TSX: GEI)
Canada flag Canada · Delayed Price · Currency is CAD
24.34
+0.06 (0.25%)
Dec 20, 2024, 4:00 PM EST

Gibson Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.1724.4524.1524.3424.340.25%864,670
Dec 19, 202424.3224.5924.2224.2824.280.54%805,331
Dec 18, 202424.1324.4924.1124.1524.15-0.66%1,451,500
Dec 17, 202424.2424.4324.0124.3124.31-0.61%1,811,400
Dec 16, 202424.6524.8724.3824.4624.46-0.89%738,700
Dec 13, 202424.8024.9524.3524.6824.68-0.72%542,200
Dec 12, 202424.5824.9124.4724.8624.860.57%712,800
Dec 11, 202424.6324.8824.4124.7224.720.32%920,900
Dec 10, 202425.1325.1324.5724.6424.64-1.68%773,825
Dec 9, 202425.5925.7625.0425.0625.06-2.07%837,613
Dec 6, 202425.6225.8425.4125.5925.59-1,063,000
Dec 5, 202424.6026.1024.6025.5925.596.49%1,623,000
Dec 4, 202424.1924.3023.9124.0324.03-0.29%715,424
Dec 3, 202423.8324.2923.6524.1024.102.25%630,900
Dec 2, 202423.6023.6323.2823.5723.57-0.17%665,200
Nov 29, 202423.6923.8023.5923.6123.61-0.25%213,432
Nov 28, 202423.6423.7723.6423.6723.67-0.13%76,900
Nov 27, 202423.7623.9123.6323.7023.70-0.25%556,300
Nov 26, 202423.6723.9323.3023.7623.760.81%730,725
Nov 25, 202423.9723.9723.4523.5723.57-1.55%1,061,400
Nov 22, 202423.9024.1523.8323.9423.940.04%602,300
Nov 21, 202423.4023.9823.3323.9323.932.79%604,000
Nov 20, 202423.2723.3923.1323.2823.280.17%425,900
Nov 19, 202423.1123.3022.9523.2423.240.52%620,400
Nov 18, 202423.0323.3322.9723.1223.120.57%682,700
Nov 15, 202423.0923.2122.9222.9922.99-0.61%515,234
Nov 14, 202422.8723.1922.7523.1323.131.98%972,306
Nov 13, 202422.6122.7722.5022.6822.680.44%429,641
Nov 12, 202422.7022.7422.4122.5822.58-0.27%335,729
Nov 11, 202422.4922.7622.4922.6422.640.62%422,411
Nov 8, 202422.6722.6722.4022.5022.50-0.66%428,300
Nov 7, 202422.4322.7322.3222.6522.651.16%690,720
Nov 6, 202422.5122.5722.0922.3922.390.67%682,700
Nov 5, 202422.7222.7322.2322.2422.24-1.94%662,916
Nov 4, 202422.8623.1822.6322.6822.68-1.18%697,432
Nov 1, 202423.1823.1922.7922.9522.95-0.65%616,225
Oct 31, 202422.7223.2922.7223.1023.100.04%760,912
Oct 30, 202422.7823.3522.5323.0923.09-1.20%928,120
Oct 29, 202423.4323.4523.1823.3723.37-0.21%553,440
Oct 28, 202423.4223.5923.3323.4223.42-0.97%804,742
Oct 25, 202423.7223.8123.5223.6523.65-0.04%390,500
Oct 24, 202423.5523.9123.4723.6623.660.60%771,936
Oct 23, 202423.8824.0123.4323.5223.52-1.96%565,722
Oct 22, 202423.9724.0923.9023.9923.99-0.17%478,700
Oct 21, 202424.0824.3323.9024.0324.030.17%869,800
Oct 18, 202423.8424.0523.6223.9923.990.46%945,725
Oct 17, 202423.6623.9923.6023.8823.881.10%1,017,926
Oct 16, 202423.5923.7523.4023.6223.620.34%864,836
Oct 15, 202423.2823.5723.1123.5423.540.38%1,081,122
Oct 11, 202423.0823.5923.0323.4523.452.13%928,600
Oct 10, 202423.3123.4322.7822.9622.96-0.91%950,101
Oct 9, 202422.8123.2922.8123.1723.171.09%603,300
Oct 8, 202423.1223.1322.7422.9222.92-1.42%731,400
Oct 7, 202422.9123.2622.7923.2523.251.88%1,268,700
Oct 4, 202422.5622.9322.4922.8222.821.47%750,227
Oct 3, 202422.2522.5422.1022.4922.490.99%409,928
Oct 2, 202422.3222.3622.1322.2722.27-0.18%391,600
Oct 1, 202422.1622.3721.9922.3122.310.45%967,100
Sep 30, 202422.0022.2621.8122.2122.210.95%529,515
Sep 27, 202422.0622.1321.9022.0022.00-1.79%406,400
Sep 26, 202422.5022.5622.3022.4021.99-0.49%873,432
Sep 25, 202422.6022.6922.4622.5122.10-0.49%730,346
Sep 24, 202422.6922.8222.5022.6222.21-950,038
Sep 23, 202422.4822.6922.4522.6222.210.67%1,199,524
Sep 20, 202422.2322.5022.1822.4722.061.31%1,591,101
Sep 19, 202422.3822.4122.0522.1821.77-0.22%724,506
Sep 18, 202422.2722.3021.9922.2321.82-0.13%722,400
Sep 17, 202422.4322.6322.1122.2621.85-0.67%1,525,414
Sep 16, 202422.1622.5522.0022.4122.000.86%823,115
Sep 13, 202422.0122.3322.0122.2221.811.14%340,200
Sep 12, 202421.7522.0821.6721.9721.571.34%594,600
Sep 11, 202421.9922.0021.6721.6821.28-1.54%764,529
Sep 10, 202422.0722.1021.8122.0221.62-0.09%1,017,700
Sep 9, 202422.0022.2121.9722.0421.640.23%1,050,714
Sep 6, 202422.1722.2821.8321.9921.59-0.18%768,000
Sep 5, 202422.0022.2521.9822.0321.630.36%704,100
Sep 4, 202422.0022.0621.8521.9521.55-0.50%495,012
Sep 3, 202422.3822.3821.8822.0621.66-0.81%783,800
Aug 30, 202422.0522.2421.9322.2421.831.00%587,600
Aug 29, 202421.9222.1021.7122.0221.620.92%251,700
Aug 28, 202421.9321.9721.6021.8221.42-0.95%291,800
Aug 27, 202422.1622.1621.9022.0321.63-0.50%280,300
Aug 26, 202422.0122.2222.0122.1421.730.87%308,200
Aug 23, 202421.6622.0721.6621.9521.551.76%272,146
Aug 22, 202421.5021.6221.4421.5721.180.51%423,101
Aug 21, 202421.5221.5621.4021.4621.07-0.05%316,033
Aug 20, 202421.7821.7821.3621.4721.08-1.47%359,200
Aug 19, 202421.7921.9021.6321.7921.39-301,744
Aug 16, 202421.8021.8721.5921.7921.39-0.05%452,300
Aug 15, 202421.8521.8821.6621.8021.400.14%356,139
Aug 14, 202421.5821.7921.5621.7721.370.79%261,208
Aug 13, 202421.5021.6521.4521.6021.200.56%211,636
Aug 12, 202421.4921.6221.3721.4821.090.05%218,522
Aug 9, 202421.3921.6921.2721.4721.080.47%227,808
Aug 8, 202421.2221.5621.2121.3720.980.75%447,542
Aug 7, 202421.4821.5921.2021.2120.82-0.70%431,747
Aug 6, 202420.8321.4720.8321.3620.970.23%567,900
Aug 2, 202421.6321.6321.1021.3120.92-2.20%676,006
Aug 1, 202422.5222.5521.7721.7921.39-3.41%665,600
Jul 31, 202422.5122.9422.3922.5622.15-0.57%782,700