Gibson Energy Inc. (TSX:GEI)
Canada · Delayed Price · Currency is CAD 25.77
+0.10 (0.39%)
Jan 22, 2026, 2:55 PM EST
Gibson Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 25.64 | 25.73 | 25.39 | 25.68 | - | 0.04% | 111,375 |
| Jan 21, 2026 | 25.88 | 26.00 | 25.47 | 25.67 | 25.67 | -0.04% | 908,236 |
| Jan 20, 2026 | 25.70 | 25.79 | 25.44 | 25.68 | 25.68 | 0.20% | 296,537 |
| Jan 19, 2026 | 25.83 | 25.85 | 25.31 | 25.63 | 25.63 | -0.97% | 200,960 |
| Jan 16, 2026 | 25.82 | 26.14 | 25.82 | 25.88 | 25.88 | - | 451,457 |
| Jan 15, 2026 | 25.71 | 26.04 | 25.69 | 25.88 | 25.88 | 0.15% | 607,558 |
| Jan 14, 2026 | 25.77 | 26.06 | 25.51 | 25.84 | 25.84 | 0.66% | 565,769 |
| Jan 13, 2026 | 25.27 | 25.94 | 25.20 | 25.67 | 25.67 | 2.19% | 814,407 |
| Jan 12, 2026 | 25.05 | 25.18 | 24.96 | 25.12 | 25.12 | 0.44% | 563,291 |
| Jan 9, 2026 | 24.65 | 25.05 | 24.65 | 25.01 | 25.01 | 1.63% | 394,132 |
| Jan 8, 2026 | 24.25 | 24.65 | 24.22 | 24.61 | 24.61 | 1.74% | 311,640 |
| Jan 7, 2026 | 24.60 | 24.70 | 24.18 | 24.19 | 24.19 | -1.91% | 711,267 |
| Jan 6, 2026 | 25.19 | 25.30 | 24.66 | 24.66 | 24.66 | -1.87% | 403,101 |
| Jan 5, 2026 | 25.63 | 25.63 | 24.61 | 25.13 | 25.13 | -1.84% | 557,116 |
| Jan 2, 2026 | 25.23 | 25.69 | 25.11 | 25.60 | 25.60 | 1.91% | 268,515 |
| Dec 31, 2025 | 25.20 | 25.26 | 24.96 | 25.12 | 25.12 | -0.40% | 251,742 |
| Dec 30, 2025 | 25.30 | 25.39 | 25.15 | 25.22 | 25.22 | -1.87% | 538,100 |
| Dec 29, 2025 | 25.89 | 25.99 | 25.63 | 25.70 | 25.27 | -0.62% | 1,012,717 |
| Dec 24, 2025 | 25.70 | 25.97 | 25.67 | 25.86 | 25.43 | 0.51% | 164,936 |
| Dec 23, 2025 | 25.40 | 25.75 | 25.40 | 25.73 | 25.30 | 1.22% | 856,628 |
| Dec 22, 2025 | 25.29 | 25.64 | 25.29 | 25.42 | 24.99 | 0.43% | 974,603 |
| Dec 19, 2025 | 25.09 | 25.43 | 25.09 | 25.31 | 24.89 | 1.61% | 1,902,649 |
| Dec 18, 2025 | 25.44 | 25.54 | 24.87 | 24.91 | 24.49 | -1.89% | 880,367 |
| Dec 17, 2025 | 25.31 | 25.43 | 24.87 | 25.39 | 24.97 | 0.71% | 847,189 |
| Dec 16, 2025 | 25.74 | 25.79 | 25.20 | 25.21 | 24.79 | -2.29% | 709,711 |
| Dec 15, 2025 | 25.99 | 26.12 | 25.64 | 25.80 | 25.37 | -0.81% | 252,747 |
| Dec 12, 2025 | 25.85 | 26.18 | 25.81 | 26.01 | 25.57 | 0.42% | 200,690 |
| Dec 11, 2025 | 25.41 | 25.96 | 25.40 | 25.90 | 25.47 | 1.57% | 496,286 |
| Dec 10, 2025 | 25.82 | 25.91 | 25.45 | 25.50 | 25.07 | -1.28% | 513,390 |
| Dec 9, 2025 | 25.95 | 26.04 | 25.79 | 25.83 | 25.40 | -0.39% | 298,013 |
| Dec 8, 2025 | 25.86 | 26.00 | 25.65 | 25.93 | 25.50 | 0.19% | 488,785 |
| Dec 5, 2025 | 25.83 | 25.99 | 25.70 | 25.88 | 25.45 | 0.19% | 302,211 |
| Dec 4, 2025 | 26.51 | 26.51 | 25.68 | 25.83 | 25.40 | -2.71% | 534,244 |
| Dec 3, 2025 | 26.34 | 26.69 | 26.30 | 26.55 | 26.11 | 1.76% | 704,772 |
| Dec 2, 2025 | 25.52 | 26.20 | 25.44 | 26.09 | 25.65 | 2.39% | 1,359,237 |
| Dec 1, 2025 | 25.42 | 25.86 | 25.42 | 25.48 | 25.05 | 0.28% | 298,478 |
| Nov 28, 2025 | 25.21 | 25.57 | 25.13 | 25.41 | 24.98 | 1.64% | 245,571 |
| Nov 27, 2025 | 24.88 | 25.14 | 24.88 | 25.00 | 24.58 | 0.40% | 175,055 |
| Nov 26, 2025 | 24.85 | 24.96 | 24.83 | 24.90 | 24.48 | 0.20% | 257,857 |
| Nov 25, 2025 | 24.85 | 25.15 | 24.57 | 24.85 | 24.43 | -0.60% | 434,592 |
| Nov 24, 2025 | 25.04 | 25.27 | 24.76 | 25.00 | 24.58 | -0.08% | 1,092,749 |
| Nov 21, 2025 | 25.24 | 25.33 | 24.83 | 25.02 | 24.60 | -1.22% | 338,002 |
| Nov 20, 2025 | 24.90 | 25.52 | 24.90 | 25.33 | 24.91 | 1.60% | 1,317,842 |
| Nov 19, 2025 | 24.07 | 25.01 | 24.07 | 24.93 | 24.51 | 2.97% | 936,929 |
| Nov 18, 2025 | 23.64 | 24.27 | 23.64 | 24.21 | 23.80 | 2.37% | 383,079 |
| Nov 17, 2025 | 23.85 | 23.95 | 23.57 | 23.65 | 23.25 | -0.84% | 370,318 |
| Nov 14, 2025 | 23.44 | 23.92 | 23.30 | 23.85 | 23.45 | 2.01% | 671,510 |
| Nov 13, 2025 | 23.85 | 23.92 | 23.30 | 23.38 | 22.99 | -1.76% | 526,973 |
| Nov 12, 2025 | 23.69 | 23.91 | 23.62 | 23.80 | 23.40 | 0.34% | 459,289 |
| Nov 11, 2025 | 23.39 | 23.92 | 23.39 | 23.72 | 23.32 | 1.41% | 561,639 |