Gibson Energy Inc. (TSX:GEI)
Canada · Delayed Price · Currency is CAD 25.11
-0.83 (-3.20%)
Oct 7, 2025, 4:00 PM EDT
Gibson Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.86 | 25.87 | 25.01 | 25.11 | 25.11 | -3.20% | 760,652 |
| Oct 6, 2025 | 26.05 | 26.10 | 25.86 | 25.94 | 25.94 | -0.57% | 587,600 |
| Oct 3, 2025 | 25.67 | 26.22 | 25.55 | 26.09 | 26.09 | 1.56% | 617,521 |
| Oct 2, 2025 | 25.93 | 26.00 | 25.63 | 25.69 | 25.69 | -0.77% | 569,420 |
| Oct 1, 2025 | 25.79 | 25.97 | 25.37 | 25.89 | 25.89 | 0.08% | 1,177,300 |
| Sep 30, 2025 | 26.42 | 26.53 | 25.77 | 25.87 | 25.87 | -2.49% | 1,949,729 |
| Sep 29, 2025 | 26.65 | 26.84 | 26.33 | 26.53 | 26.53 | -1.74% | 1,170,300 |
| Sep 26, 2025 | 27.01 | 27.25 | 26.89 | 27.00 | 26.57 | -0.41% | 1,504,600 |
| Sep 25, 2025 | 27.25 | 27.37 | 27.01 | 27.11 | 26.68 | -0.11% | 951,408 |
| Sep 24, 2025 | 26.98 | 27.28 | 26.94 | 27.14 | 26.71 | 1.04% | 571,700 |
| Sep 23, 2025 | 26.64 | 26.99 | 26.64 | 26.86 | 26.43 | 0.98% | 455,941 |
| Sep 22, 2025 | 26.59 | 26.71 | 26.28 | 26.60 | 26.18 | 0.30% | 691,500 |
| Sep 19, 2025 | 26.55 | 26.62 | 26.37 | 26.52 | 26.10 | -0.04% | 2,394,534 |
| Sep 18, 2025 | 26.55 | 26.71 | 26.44 | 26.53 | 26.11 | -0.19% | 625,900 |
| Sep 17, 2025 | 26.45 | 26.69 | 26.45 | 26.58 | 26.16 | 0.68% | 553,700 |
| Sep 16, 2025 | 26.22 | 26.56 | 26.17 | 26.40 | 25.98 | 0.80% | 399,900 |
| Sep 15, 2025 | 26.25 | 26.29 | 26.03 | 26.19 | 25.77 | -0.15% | 500,300 |
| Sep 12, 2025 | 25.95 | 26.23 | 25.91 | 26.23 | 25.81 | 1.20% | 280,900 |
| Sep 11, 2025 | 25.92 | 26.11 | 25.88 | 25.92 | 25.51 | - | 431,900 |
| Sep 10, 2025 | 25.90 | 26.12 | 25.74 | 25.92 | 25.51 | -0.23% | 804,006 |
| Sep 9, 2025 | 25.53 | 26.06 | 25.53 | 25.98 | 25.57 | 1.33% | 283,700 |
| Sep 8, 2025 | 25.99 | 26.10 | 25.55 | 25.64 | 25.23 | -2.55% | 850,011 |
| Sep 5, 2025 | 25.93 | 26.32 | 25.93 | 26.31 | 25.89 | 1.19% | 427,826 |
| Sep 4, 2025 | 26.03 | 26.25 | 25.88 | 26.00 | 25.59 | -0.46% | 475,332 |
| Sep 3, 2025 | 26.00 | 26.12 | 25.85 | 26.12 | 25.70 | 0.46% | 358,800 |
| Sep 2, 2025 | 25.98 | 26.05 | 25.81 | 26.00 | 25.59 | -0.12% | 218,548 |
| Aug 29, 2025 | 25.87 | 26.15 | 25.80 | 26.03 | 25.62 | 0.85% | 226,700 |
| Aug 28, 2025 | 25.76 | 25.87 | 25.60 | 25.81 | 25.40 | -0.19% | 230,409 |
| Aug 27, 2025 | 25.71 | 25.98 | 25.65 | 25.86 | 25.45 | 0.43% | 344,627 |
| Aug 26, 2025 | 26.15 | 26.15 | 25.74 | 25.75 | 25.34 | -1.27% | 616,200 |
| Aug 25, 2025 | 26.15 | 26.29 | 26.05 | 26.08 | 25.66 | -0.34% | 516,500 |
| Aug 22, 2025 | 25.82 | 26.20 | 25.82 | 26.17 | 25.75 | 1.67% | 588,800 |
| Aug 21, 2025 | 25.87 | 25.93 | 25.72 | 25.74 | 25.33 | -0.62% | 354,834 |
| Aug 20, 2025 | 25.80 | 26.16 | 25.75 | 25.90 | 25.49 | 0.86% | 780,500 |
| Aug 19, 2025 | 25.60 | 25.80 | 25.53 | 25.68 | 25.27 | 0.35% | 419,925 |
| Aug 18, 2025 | 25.59 | 25.77 | 25.53 | 25.59 | 25.18 | -0.66% | 518,506 |
| Aug 15, 2025 | 25.61 | 25.83 | 25.57 | 25.76 | 25.35 | -0.04% | 230,041 |
| Aug 14, 2025 | 25.58 | 25.78 | 25.50 | 25.77 | 25.36 | 0.66% | 248,235 |
| Aug 13, 2025 | 25.40 | 25.62 | 25.39 | 25.60 | 25.19 | 0.31% | 222,300 |
| Aug 12, 2025 | 25.47 | 25.59 | 25.34 | 25.52 | 25.11 | 0.24% | 263,003 |
| Aug 11, 2025 | 25.33 | 25.51 | 25.19 | 25.46 | 25.05 | 0.51% | 319,200 |
| Aug 8, 2025 | 25.39 | 25.48 | 25.24 | 25.33 | 24.93 | -0.16% | 194,700 |
| Aug 7, 2025 | 25.20 | 25.44 | 25.20 | 25.37 | 24.97 | 0.91% | 262,400 |
| Aug 6, 2025 | 25.09 | 25.18 | 24.97 | 25.14 | 24.74 | 0.40% | 268,800 |
| Aug 5, 2025 | 25.26 | 25.50 | 24.92 | 25.04 | 24.64 | -0.40% | 409,700 |
| Aug 1, 2025 | 24.91 | 25.18 | 24.69 | 25.14 | 24.74 | 0.64% | 418,900 |
| Jul 31, 2025 | 24.60 | 25.14 | 24.60 | 24.98 | 24.58 | 0.73% | 649,822 |
| Jul 30, 2025 | 24.93 | 25.10 | 24.69 | 24.80 | 24.40 | -0.96% | 653,900 |
| Jul 29, 2025 | 25.17 | 25.70 | 24.75 | 25.04 | 24.64 | 0.97% | 933,300 |
| Jul 28, 2025 | 24.75 | 24.85 | 24.61 | 24.80 | 24.40 | 0.28% | 388,409 |