Gibson Energy Inc. (TSX:GEI)
Canada · Delayed Price · Currency is CAD 26.17
+0.43 (1.67%)
Aug 22, 2025, 4:00 PM EDT
Gibson Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.82 | 26.20 | 25.82 | 26.17 | 26.17 | 1.67% | 588,799 |
| Aug 21, 2025 | 25.87 | 25.93 | 25.72 | 25.74 | 25.74 | -0.62% | 354,834 |
| Aug 20, 2025 | 25.80 | 26.16 | 25.75 | 25.90 | 25.90 | 0.86% | 780,500 |
| Aug 19, 2025 | 25.60 | 25.80 | 25.53 | 25.68 | 25.68 | 0.35% | 419,925 |
| Aug 18, 2025 | 25.59 | 25.77 | 25.53 | 25.59 | 25.59 | -0.66% | 518,506 |
| Aug 15, 2025 | 25.61 | 25.83 | 25.57 | 25.76 | 25.76 | -0.04% | 230,041 |
| Aug 14, 2025 | 25.58 | 25.78 | 25.50 | 25.77 | 25.77 | 0.66% | 248,235 |
| Aug 13, 2025 | 25.40 | 25.62 | 25.39 | 25.60 | 25.60 | 0.31% | 222,300 |
| Aug 12, 2025 | 25.47 | 25.59 | 25.34 | 25.52 | 25.52 | 0.24% | 263,003 |
| Aug 11, 2025 | 25.33 | 25.51 | 25.19 | 25.46 | 25.46 | 0.51% | 319,200 |
| Aug 8, 2025 | 25.39 | 25.48 | 25.24 | 25.33 | 25.33 | -0.16% | 194,700 |
| Aug 7, 2025 | 25.20 | 25.44 | 25.20 | 25.37 | 25.37 | 0.91% | 262,400 |
| Aug 6, 2025 | 25.09 | 25.18 | 24.97 | 25.14 | 25.14 | 0.40% | 268,800 |
| Aug 5, 2025 | 25.26 | 25.50 | 24.92 | 25.04 | 25.04 | -0.40% | 409,700 |
| Aug 1, 2025 | 24.91 | 25.18 | 24.69 | 25.14 | 25.14 | 0.64% | 418,900 |
| Jul 31, 2025 | 24.60 | 25.14 | 24.60 | 24.98 | 24.98 | 0.73% | 649,822 |
| Jul 30, 2025 | 24.93 | 25.10 | 24.69 | 24.80 | 24.80 | -0.96% | 653,900 |
| Jul 29, 2025 | 25.17 | 25.70 | 24.75 | 25.04 | 25.04 | 0.97% | 933,300 |
| Jul 28, 2025 | 24.75 | 24.85 | 24.61 | 24.80 | 24.80 | 0.28% | 388,409 |
| Jul 25, 2025 | 24.71 | 24.76 | 24.54 | 24.73 | 24.73 | 0.28% | 307,600 |
| Jul 24, 2025 | 24.55 | 24.69 | 24.45 | 24.66 | 24.66 | 0.45% | 593,500 |
| Jul 23, 2025 | 24.49 | 24.70 | 24.46 | 24.55 | 24.55 | 1.20% | 486,200 |
| Jul 22, 2025 | 24.46 | 24.52 | 24.24 | 24.26 | 24.26 | -0.70% | 433,400 |
| Jul 21, 2025 | 24.82 | 24.87 | 24.38 | 24.43 | 24.43 | -1.57% | 521,906 |
| Jul 18, 2025 | 24.75 | 24.90 | 24.73 | 24.82 | 24.82 | 0.81% | 239,800 |
| Jul 17, 2025 | 24.68 | 24.75 | 24.54 | 24.62 | 24.62 | 0.08% | 490,827 |
| Jul 16, 2025 | 24.61 | 24.78 | 24.34 | 24.60 | 24.60 | 0.24% | 384,311 |
| Jul 15, 2025 | 24.47 | 24.63 | 24.42 | 24.54 | 24.54 | 0.33% | 458,100 |
| Jul 14, 2025 | 24.05 | 24.48 | 24.05 | 24.46 | 24.46 | 1.58% | 1,447,000 |
| Jul 11, 2025 | 23.90 | 24.21 | 23.81 | 24.08 | 24.08 | 0.96% | 593,316 |
| Jul 10, 2025 | 23.72 | 23.86 | 23.59 | 23.85 | 23.85 | 0.85% | 755,400 |
| Jul 9, 2025 | 23.76 | 23.80 | 23.56 | 23.65 | 23.65 | -0.38% | 298,801 |
| Jul 8, 2025 | 23.60 | 23.75 | 23.43 | 23.74 | 23.74 | 0.51% | 1,036,900 |
| Jul 7, 2025 | 23.80 | 23.80 | 23.50 | 23.62 | 23.62 | -0.67% | 743,103 |
| Jul 4, 2025 | 23.73 | 23.91 | 23.62 | 23.78 | 23.78 | 0.42% | 117,742 |
| Jul 3, 2025 | 23.77 | 23.79 | 23.57 | 23.68 | 23.68 | -0.29% | 296,500 |
| Jul 2, 2025 | 23.93 | 23.93 | 23.52 | 23.75 | 23.75 | -0.63% | 757,437 |
| Jun 30, 2025 | 23.90 | 24.04 | 23.74 | 23.90 | 23.90 | -1.52% | 267,500 |
| Jun 27, 2025 | 24.20 | 24.50 | 24.15 | 24.27 | 23.84 | 0.33% | 733,210 |
| Jun 26, 2025 | 23.87 | 24.21 | 23.79 | 24.19 | 23.76 | 2.11% | 626,800 |
| Jun 25, 2025 | 23.90 | 23.93 | 23.60 | 23.69 | 23.27 | -0.80% | 616,033 |
| Jun 24, 2025 | 23.80 | 24.03 | 23.65 | 23.88 | 23.46 | 0.17% | 559,130 |
| Jun 23, 2025 | 24.15 | 24.27 | 23.78 | 23.84 | 23.42 | -1.00% | 1,798,840 |
| Jun 20, 2025 | 24.11 | 24.11 | 23.84 | 24.08 | 23.65 | 0.25% | 1,347,400 |
| Jun 19, 2025 | 24.03 | 24.15 | 23.91 | 24.02 | 23.59 | 0.33% | 246,600 |
| Jun 18, 2025 | 24.14 | 24.20 | 23.76 | 23.94 | 23.52 | -1.36% | 753,932 |
| Jun 17, 2025 | 24.16 | 24.52 | 24.01 | 24.27 | 23.84 | -0.53% | 795,532 |
| Jun 16, 2025 | 24.62 | 24.85 | 24.34 | 24.40 | 23.97 | -1.37% | 790,700 |
| Jun 13, 2025 | 24.71 | 24.90 | 24.49 | 24.74 | 24.30 | 0.90% | 1,295,900 |
| Jun 12, 2025 | 23.80 | 24.53 | 23.80 | 24.52 | 24.09 | 2.47% | 821,800 |