Gibson Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	30.03	30.50	29.95	30.36	-	1.50%	293,209
Mar 23, 2026	29.56	30.10	29.18	29.91	29.91	0.03%	776,312
Mar 20, 2026	29.59	30.36	29.58	29.90	29.90	0.74%	2,031,089
Mar 19, 2026	29.64	29.74	29.30	29.68	29.68	0.13%	1,102,381
Mar 18, 2026	29.75	30.24	29.62	29.64	29.64	-0.10%	976,409
Mar 17, 2026	29.83	29.97	29.52	29.67	29.67	-0.50%	1,266,932
Mar 16, 2026	29.58	29.92	29.35	29.82	29.82	0.17%	707,840
Mar 13, 2026	29.16	29.77	29.11	29.77	29.77	1.57%	741,402
Mar 12, 2026	29.57	29.77	29.25	29.31	29.31	-1.21%	924,187
Mar 11, 2026	29.06	29.67	28.85	29.67	29.67	2.03%	946,162
Mar 10, 2026	29.59	29.59	28.91	29.08	29.08	-1.82%	997,456
Mar 9, 2026	29.66	29.67	29.30	29.62	29.62	0.07%	823,128
Mar 6, 2026	29.83	30.02	29.41	29.60	29.60	-0.90%	670,129
Mar 5, 2026	29.40	29.88	29.19	29.87	29.87	1.22%	556,179
Mar 4, 2026	29.45	29.51	29.08	29.51	29.51	-0.44%	785,128
Mar 3, 2026	29.64	29.87	29.24	29.64	29.64	-0.37%	561,650
Mar 2, 2026	29.98	30.01	29.37	29.75	29.75	1.50%	851,850
Feb 27, 2026	28.88	29.55	28.74	29.31	29.31	1.24%	1,983,548
Feb 26, 2026	29.25	29.44	28.88	28.95	28.95	-1.13%	653,750
Feb 25, 2026	29.36	29.44	28.74	29.28	29.28	-0.41%	562,662
Feb 24, 2026	29.40	29.47	29.06	29.40	29.40	-	622,308
Feb 23, 2026	29.02	29.45	29.02	29.40	29.40	1.41%	786,912
Feb 20, 2026	28.74	29.10	28.62	28.99	28.99	0.94%	968,305
Feb 19, 2026	28.01	28.72	27.88	28.72	28.72	2.90%	869,708
Feb 18, 2026	27.40	28.56	27.40	27.91	27.91	-1.93%	995,541
Feb 17, 2026	28.10	28.46	27.92	28.46	28.46	1.28%	532,487
Feb 13, 2026	27.70	28.32	27.70	28.10	28.10	1.26%	467,945
Feb 12, 2026	27.40	28.00	27.40	27.75	27.75	1.28%	819,276
Feb 11, 2026	26.76	27.94	26.64	27.40	27.40	0.11%	1,496,177
Feb 10, 2026	27.54	27.62	27.30	27.37	27.37	-0.51%	652,979
Feb 9, 2026	27.45	27.61	27.28	27.51	27.51	-0.33%	619,750
Feb 6, 2026	27.58	28.03	27.39	27.60	27.60	0.99%	590,741
Feb 5, 2026	27.41	27.57	26.97	27.33	27.33	-0.47%	803,005
Feb 4, 2026	27.37	27.58	27.25	27.46	27.46	0.66%	775,410
Feb 3, 2026	27.18	27.48	26.85	27.28	27.28	0.85%	684,401
Feb 2, 2026	26.61	27.19	26.60	27.05	27.05	0.90%	991,491
Jan 30, 2026	26.79	26.94	26.47	26.81	26.81	-0.45%	653,065
Jan 29, 2026	26.97	27.07	26.56	26.93	26.93	1.05%	1,059,892
Jan 28, 2026	26.72	27.10	26.59	26.65	26.65	0.11%	677,534
Jan 27, 2026	26.46	26.82	26.39	26.62	26.62	1.02%	542,367
Jan 26, 2026	26.27	26.40	25.95	26.35	26.35	0.57%	618,217
Jan 23, 2026	25.98	26.34	25.83	26.20	26.20	1.79%	694,653
Jan 22, 2026	25.64	25.84	25.39	25.74	25.74	0.27%	300,821
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