Gibson Energy Inc. (TSX:GEI)
Canada flag Canada · Delayed Price · Currency is CAD
22.37
+0.08 (0.36%)
May 8, 2025, 4:00 PM EDT

Gibson Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202522.3522.4922.1222.3722.370.36%468,101
May 7, 202522.0622.3021.8022.2922.291.04%525,524
May 6, 202522.0022.3521.6822.0622.062.41%951,900
May 5, 202521.6121.6121.3821.5421.54-0.65%553,400
May 2, 202521.8221.8221.5121.6821.68-0.14%481,900
May 1, 202521.7021.9921.6421.7121.710.09%476,500
Apr 30, 202521.8521.8521.6021.6921.69-1.00%562,515
Apr 29, 202521.8022.0021.8021.9121.910.23%281,600
Apr 28, 202521.9422.1521.7621.8621.86-0.82%1,046,900
Apr 25, 202521.8222.0721.8022.0422.040.73%785,726
Apr 24, 202521.7922.2021.7721.8821.881.02%480,202
Apr 23, 202521.6321.7021.3521.6621.661.26%494,661
Apr 22, 202521.4821.6321.2921.3921.390.75%1,129,600
Apr 21, 202521.4521.4921.0121.2321.23-1.35%279,600
Apr 17, 202521.5121.7121.3321.5221.521.03%1,403,400
Apr 16, 202521.4521.6621.2921.3021.300.05%905,708
Apr 15, 202521.4221.5521.2721.2921.29-0.61%717,945
Apr 14, 202521.1221.4520.9421.4221.422.54%959,300
Apr 11, 202520.3121.0520.3120.8920.892.86%899,312
Apr 10, 202520.9120.9119.9720.3120.31-3.65%684,106
Apr 9, 202520.2421.3219.6321.0821.082.33%1,569,500
Apr 8, 202521.1921.1920.3020.6020.60-0.05%1,070,649
Apr 7, 202520.2621.2020.1220.6120.61-1.58%1,400,020
Apr 4, 202521.5521.5620.8020.9420.94-4.16%1,418,000
Apr 3, 202522.2722.6421.7621.8521.85-3.70%1,100,246
Apr 2, 202522.3322.7022.3222.6922.690.98%440,400
Apr 1, 202522.3022.5022.0122.4722.470.67%435,225
Mar 31, 202522.1622.5222.1022.3222.32-1.63%845,237
Mar 28, 202522.5022.7322.3322.6922.261.07%964,100
Mar 27, 202522.6622.6822.4522.4522.02-1.36%948,200
Mar 26, 202522.5822.9222.4722.7622.330.84%516,823
Mar 25, 202522.7222.7722.5722.5722.14-0.44%869,600
Mar 24, 202522.5622.8622.5422.6722.240.40%1,203,500
Mar 21, 202522.3422.6322.1922.5822.151.07%905,900
Mar 20, 202521.8822.4021.7722.3421.922.34%708,100
Mar 19, 202521.6622.0421.6521.8321.420.55%655,200
Mar 18, 202521.6521.7521.3021.7121.300.23%580,000
Mar 17, 202521.5921.9321.5921.6621.250.32%1,778,013
Mar 14, 202521.6821.7321.5021.5921.18-0.05%757,637
Mar 13, 202521.9522.1221.5321.6021.19-1.50%451,000
Mar 12, 202521.7422.2521.4921.9321.511.95%1,185,525
Mar 11, 202521.3821.6521.3521.5121.100.61%988,800
Mar 10, 202521.1521.4321.0321.3820.971.23%1,095,800
Mar 7, 202520.7021.2620.6021.1220.722.42%1,248,500
Mar 6, 202521.3021.3020.6120.6220.23-3.28%1,646,842
Mar 5, 202521.1221.4620.9821.3220.920.85%952,400
Mar 4, 202521.3521.4020.9121.1420.74-1.67%1,217,834
Mar 3, 202521.5121.7721.3521.5021.09-729,300
Feb 28, 202521.6021.6821.3921.5021.09-0.19%1,216,223
Feb 27, 202521.5721.7221.4721.5421.130.37%862,634