Gibson Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	22.87	23.13	22.79	22.97	22.97	0.70%	341,113
May 28, 2025	22.89	22.98	22.73	22.81	22.81	-0.22%	491,918
May 27, 2025	22.59	22.94	22.57	22.86	22.86	0.70%	357,107
May 26, 2025	22.57	22.76	22.57	22.70	22.70	0.80%	146,333
May 23, 2025	22.39	22.57	22.36	22.52	22.52	0.27%	340,825
May 22, 2025	22.30	22.51	22.13	22.46	22.46	0.40%	518,400
May 21, 2025	22.50	22.50	22.22	22.37	22.37	-0.22%	403,506
May 20, 2025	22.51	22.58	22.40	22.42	22.42	-0.66%	362,844
May 16, 2025	22.69	22.81	22.53	22.57	22.57	-0.79%	198,800
May 15, 2025	22.41	22.80	22.40	22.75	22.75	0.53%	255,744
May 14, 2025	22.39	22.65	22.33	22.63	22.63	0.94%	325,000
May 13, 2025	22.27	22.53	22.13	22.42	22.42	1.36%	338,022
May 12, 2025	22.40	22.40	22.00	22.12	22.12	0.50%	655,900
May 9, 2025	22.50	22.50	21.98	22.01	22.01	-1.61%	484,103
May 8, 2025	22.35	22.49	22.12	22.37	22.37	0.36%	468,101
May 7, 2025	22.06	22.30	21.80	22.29	22.29	1.04%	525,524
May 6, 2025	22.00	22.35	21.68	22.06	22.06	2.41%	951,900
May 5, 2025	21.61	21.61	21.38	21.54	21.54	-0.65%	553,400
May 2, 2025	21.82	21.82	21.51	21.68	21.68	-0.14%	481,900
May 1, 2025	21.70	21.99	21.64	21.71	21.71	0.09%	476,500
Apr 30, 2025	21.85	21.85	21.60	21.69	21.69	-1.00%	562,515
Apr 29, 2025	21.80	22.00	21.80	21.91	21.91	0.23%	281,600
Apr 28, 2025	21.94	22.15	21.76	21.86	21.86	-0.82%	1,046,900
Apr 25, 2025	21.82	22.07	21.80	22.04	22.04	0.73%	785,726
Apr 24, 2025	21.79	22.20	21.77	21.88	21.88	1.02%	480,202
Apr 23, 2025	21.63	21.70	21.35	21.66	21.66	1.26%	494,661
Apr 22, 2025	21.48	21.63	21.29	21.39	21.39	0.75%	1,129,600
Apr 21, 2025	21.45	21.49	21.01	21.23	21.23	-1.35%	279,600
Apr 17, 2025	21.51	21.71	21.33	21.52	21.52	1.03%	1,403,400
Apr 16, 2025	21.45	21.66	21.29	21.30	21.30	0.05%	905,708
Apr 15, 2025	21.42	21.55	21.27	21.29	21.29	-0.61%	717,945
Apr 14, 2025	21.12	21.45	20.94	21.42	21.42	2.54%	959,300
Apr 11, 2025	20.31	21.05	20.31	20.89	20.89	2.86%	899,312
Apr 10, 2025	20.91	20.91	19.97	20.31	20.31	-3.65%	684,106
Apr 9, 2025	20.24	21.32	19.63	21.08	21.08	2.33%	1,569,500
Apr 8, 2025	21.19	21.19	20.30	20.60	20.60	-0.05%	1,070,649
Apr 7, 2025	20.26	21.20	20.12	20.61	20.61	-1.58%	1,400,020
Apr 4, 2025	21.55	21.56	20.80	20.94	20.94	-4.16%	1,418,000
Apr 3, 2025	22.27	22.64	21.76	21.85	21.85	-3.70%	1,100,246
Apr 2, 2025	22.33	22.70	22.32	22.69	22.69	0.98%	440,400
Apr 1, 2025	22.30	22.50	22.01	22.47	22.47	0.67%	435,225
Mar 31, 2025	22.16	22.52	22.10	22.32	22.32	-1.63%	845,237
Mar 28, 2025	22.50	22.73	22.33	22.69	22.26	1.07%	964,100
Mar 27, 2025	22.66	22.68	22.45	22.45	22.02	-1.36%	948,200
Mar 26, 2025	22.58	22.92	22.47	22.76	22.33	0.84%	516,823
Mar 25, 2025	22.72	22.77	22.57	22.57	22.14	-0.44%	869,600
Mar 24, 2025	22.56	22.86	22.54	22.67	22.24	0.40%	1,203,500
Mar 21, 2025	22.34	22.63	22.19	22.58	22.15	1.07%	905,900
Mar 20, 2025	21.88	22.40	21.77	22.34	21.92	2.34%	708,100
Mar 19, 2025	21.66	22.04	21.65	21.83	21.42	0.55%	655,200