Gibson Energy Inc. (TSX:GEI)
Canada
· Delayed Price · Currency is CAD 22.69
+0.24 (1.07%)
Mar 28, 2025, 4:00 PM EST
Gibson Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.50 | 22.73 | 22.33 | 22.69 | 22.69 | 1.07% | 964,076 |
| Mar 27, 2025 | 22.66 | 22.68 | 22.45 | 22.45 | 22.45 | -1.36% | 948,200 |
| Mar 26, 2025 | 22.58 | 22.92 | 22.47 | 22.76 | 22.76 | 0.84% | 516,823 |
| Mar 25, 2025 | 22.72 | 22.77 | 22.57 | 22.57 | 22.57 | -0.44% | 869,600 |
| Mar 24, 2025 | 22.56 | 22.86 | 22.54 | 22.67 | 22.67 | 0.40% | 1,203,500 |
| Mar 21, 2025 | 22.34 | 22.63 | 22.19 | 22.58 | 22.58 | 1.07% | 905,900 |
| Mar 20, 2025 | 21.88 | 22.40 | 21.77 | 22.34 | 22.34 | 2.34% | 708,100 |
| Mar 19, 2025 | 21.66 | 22.04 | 21.65 | 21.83 | 21.83 | 0.55% | 655,200 |
| Mar 18, 2025 | 21.65 | 21.75 | 21.30 | 21.71 | 21.71 | 0.23% | 580,264 |
| Mar 17, 2025 | 21.59 | 21.93 | 21.59 | 21.66 | 21.66 | 0.32% | 1,778,013 |
| Mar 14, 2025 | 21.68 | 21.73 | 21.50 | 21.59 | 21.59 | -0.05% | 757,637 |
| Mar 13, 2025 | 21.95 | 22.12 | 21.53 | 21.60 | 21.60 | -1.50% | 451,000 |
| Mar 12, 2025 | 21.74 | 22.25 | 21.49 | 21.93 | 21.93 | 1.95% | 1,185,525 |
| Mar 11, 2025 | 21.38 | 21.65 | 21.35 | 21.51 | 21.51 | 0.61% | 988,800 |
| Mar 10, 2025 | 21.15 | 21.43 | 21.03 | 21.38 | 21.38 | 1.23% | 1,095,800 |
| Mar 7, 2025 | 20.70 | 21.26 | 20.60 | 21.12 | 21.12 | 2.42% | 1,248,500 |
| Mar 6, 2025 | 21.30 | 21.30 | 20.61 | 20.62 | 20.62 | -3.28% | 1,646,842 |
| Mar 5, 2025 | 21.12 | 21.46 | 20.98 | 21.32 | 21.32 | 0.85% | 952,400 |
| Mar 4, 2025 | 21.35 | 21.40 | 20.91 | 21.14 | 21.14 | -1.67% | 1,217,834 |
| Mar 3, 2025 | 21.51 | 21.77 | 21.35 | 21.50 | 21.50 | - | 729,300 |
| Feb 28, 2025 | 21.60 | 21.68 | 21.39 | 21.50 | 21.50 | -0.19% | 1,216,223 |
| Feb 27, 2025 | 21.57 | 21.72 | 21.47 | 21.54 | 21.54 | 0.37% | 862,634 |
| Feb 26, 2025 | 21.46 | 21.79 | 21.36 | 21.46 | 21.46 | 0.05% | 652,110 |
| Feb 25, 2025 | 21.33 | 21.54 | 21.12 | 21.45 | 21.45 | 0.56% | 856,800 |
| Feb 24, 2025 | 21.47 | 21.98 | 21.31 | 21.33 | 21.33 | 0.28% | 1,061,100 |
| Feb 21, 2025 | 21.20 | 21.39 | 21.00 | 21.27 | 21.27 | 0.61% | 1,460,030 |
| Feb 20, 2025 | 21.70 | 21.73 | 20.94 | 21.14 | 21.14 | -2.63% | 2,362,000 |
| Feb 19, 2025 | 22.21 | 22.23 | 21.53 | 21.71 | 21.71 | -7.93% | 3,080,700 |
| Feb 18, 2025 | 23.91 | 23.91 | 23.49 | 23.58 | 23.58 | -0.51% | 546,400 |
| Feb 14, 2025 | 24.07 | 24.07 | 23.60 | 23.70 | 23.70 | -1.04% | 381,200 |
| Feb 13, 2025 | 23.98 | 24.12 | 23.90 | 23.95 | 23.95 | 0.34% | 489,506 |
| Feb 12, 2025 | 24.18 | 24.22 | 23.72 | 23.87 | 23.87 | -1.77% | 510,949 |
| Feb 11, 2025 | 24.26 | 24.37 | 24.18 | 24.30 | 24.30 | 0.54% | 329,300 |
| Feb 10, 2025 | 24.19 | 24.32 | 24.12 | 24.17 | 24.17 | 0.46% | 548,000 |
| Feb 7, 2025 | 24.22 | 24.22 | 23.95 | 24.06 | 24.06 | -0.37% | 438,608 |
| Feb 6, 2025 | 24.64 | 24.75 | 24.07 | 24.15 | 24.15 | -1.99% | 576,618 |
| Feb 5, 2025 | 24.50 | 24.84 | 24.35 | 24.64 | 24.64 | -0.61% | 671,500 |
| Feb 4, 2025 | 24.67 | 25.10 | 24.67 | 24.79 | 24.79 | 0.53% | 560,000 |
| Feb 3, 2025 | 22.50 | 24.85 | 22.45 | 24.66 | 24.66 | 0.57% | 683,339 |
| Jan 31, 2025 | 25.10 | 25.20 | 24.51 | 24.52 | 24.52 | -2.23% | 1,186,000 |
| Jan 30, 2025 | 24.91 | 25.21 | 24.91 | 25.08 | 25.08 | 0.72% | 312,400 |
| Jan 29, 2025 | 24.40 | 25.07 | 24.35 | 24.90 | 24.90 | 2.05% | 726,500 |
| Jan 28, 2025 | 24.73 | 24.92 | 24.27 | 24.40 | 24.40 | -2.44% | 523,794 |
| Jan 27, 2025 | 25.18 | 25.26 | 24.73 | 25.01 | 25.01 | -1.30% | 677,738 |
| Jan 24, 2025 | 25.41 | 25.49 | 25.25 | 25.34 | 25.34 | -0.24% | 536,900 |
| Jan 23, 2025 | 25.62 | 25.73 | 25.38 | 25.40 | 25.40 | -0.47% | 425,500 |
| Jan 22, 2025 | 25.57 | 25.84 | 25.42 | 25.52 | 25.52 | -0.62% | 721,929 |
| Jan 21, 2025 | 25.86 | 25.89 | 25.63 | 25.68 | 25.68 | -0.54% | 838,145 |
| Jan 20, 2025 | 25.76 | 26.06 | 25.76 | 25.82 | 25.82 | -0.19% | 638,110 |
| Jan 17, 2025 | 25.35 | 25.88 | 25.35 | 25.87 | 25.87 | 1.65% | 535,429 |