Skip to main content
logo
Gibson Energy Inc. (TSX:GEI)
Canada flag Canada · Delayed Price · Currency is CAD
23.71
-0.07 (-0.29%)
Oct 30, 2025, 4:00 PM EDT

Gibson Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202523.7723.9223.6723.7123.71-0.29%382,925
Oct 29, 202524.4024.4323.7523.7823.78-2.78%966,300
Oct 28, 202524.1824.4824.0224.4624.461.62%447,659
Oct 27, 202524.0624.1323.9824.0724.070.08%562,200
Oct 24, 202524.2024.2223.9224.0524.05-0.25%526,828
Oct 23, 202524.1824.2824.0024.1124.110.25%325,737
Oct 22, 202523.7024.1023.7024.0524.051.82%383,300
Oct 21, 202523.4323.7223.3823.6223.620.68%786,341
Oct 20, 202523.1123.7223.0723.4623.46-0.80%1,014,800
Oct 17, 202523.9824.1723.4423.6523.65-1.46%1,012,333
Oct 16, 202524.1724.2023.9424.0024.00-0.58%409,540
Oct 15, 202524.1224.2823.9824.1424.140.08%671,447
Oct 14, 202524.2124.3924.0224.1224.12-0.29%628,301
Oct 10, 202524.8024.8324.1624.1924.19-2.54%610,020
Oct 9, 202525.2925.3424.7924.8224.82-1.82%518,942
Oct 8, 202525.1225.2925.0325.2825.280.68%498,821
Oct 7, 202525.8625.8725.0125.1125.11-3.20%762,000
Oct 6, 202526.0526.1025.8625.9425.94-0.57%587,600
Oct 3, 202525.6726.2225.5526.0926.091.56%617,521
Oct 2, 202525.9326.0025.6325.6925.69-0.77%569,420
Oct 1, 202525.7925.9725.3725.8925.890.08%1,177,300
Sep 30, 202526.4226.5325.7725.8725.87-2.49%1,949,729
Sep 29, 202526.6526.8426.3326.5326.53-1.74%1,170,300
Sep 26, 202527.0127.2526.8927.0026.57-0.41%1,504,600
Sep 25, 202527.2527.3727.0127.1126.68-0.11%951,408
Sep 24, 202526.9827.2826.9427.1426.711.04%571,700
Sep 23, 202526.6426.9926.6426.8626.430.98%455,941
Sep 22, 202526.5926.7126.2826.6026.180.30%691,500
Sep 19, 202526.5526.6226.3726.5226.10-0.04%2,394,534
Sep 18, 202526.5526.7126.4426.5326.11-0.19%625,900
Sep 17, 202526.4526.6926.4526.5826.160.68%553,700
Sep 16, 202526.2226.5626.1726.4025.980.80%399,900
Sep 15, 202526.2526.2926.0326.1925.77-0.15%500,300
Sep 12, 202525.9526.2325.9126.2325.811.20%280,900
Sep 11, 202525.9226.1125.8825.9225.51-431,900
Sep 10, 202525.9026.1225.7425.9225.51-0.23%804,006
Sep 9, 202525.5326.0625.5325.9825.571.33%283,700
Sep 8, 202525.9926.1025.5525.6425.23-2.55%850,011
Sep 5, 202525.9326.3225.9326.3125.891.19%427,826
Sep 4, 202526.0326.2525.8826.0025.59-0.46%475,332
Sep 3, 202526.0026.1225.8526.1225.700.46%358,800
Sep 2, 202525.9826.0525.8126.0025.59-0.12%218,548
Aug 29, 202525.8726.1525.8026.0325.620.85%226,700
Aug 28, 202525.7625.8725.6025.8125.40-0.19%230,409
Aug 27, 202525.7125.9825.6525.8625.450.43%344,627
Aug 26, 202526.1526.1525.7425.7525.34-1.27%616,200
Aug 25, 202526.1526.2926.0526.0825.66-0.34%516,500
Aug 22, 202525.8226.2025.8226.1725.751.67%588,800
Aug 21, 202525.8725.9325.7225.7425.33-0.62%354,834
Aug 20, 202525.8026.1625.7525.9025.490.86%780,500