Gibson Energy Inc. (TSX:GEI)
Canada flag Canada · Delayed Price · Currency is CAD
21.52
+0.22 (1.03%)
Apr 17, 2025, 4:00 PM EDT

Gibson Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202521.5121.7121.3321.5221.521.03%1,403,394
Apr 16, 202521.4521.6621.2921.3021.300.05%905,708
Apr 15, 202521.4221.5521.2721.2921.29-0.61%717,945
Apr 14, 202521.1221.4520.9421.4221.422.54%959,300
Apr 11, 202520.3121.0520.3120.8920.892.86%899,312
Apr 10, 202520.9120.9119.9720.3120.31-3.65%684,106
Apr 9, 202520.2421.3219.6321.0821.082.33%1,569,500
Apr 8, 202521.1921.1920.3020.6020.60-0.05%1,070,649
Apr 7, 202520.2621.2020.1220.6120.61-1.58%1,400,020
Apr 4, 202521.5521.5620.8020.9420.94-4.16%1,418,000
Apr 3, 202522.2722.6421.7621.8521.85-3.70%1,100,246
Apr 2, 202522.3322.7022.3222.6922.690.98%440,400
Apr 1, 202522.3022.5022.0122.4722.470.67%435,225
Mar 31, 202522.1622.5222.1022.3222.32-1.63%845,237
Mar 28, 202522.5022.7322.3322.6922.261.07%964,100
Mar 27, 202522.6622.6822.4522.4522.02-1.36%948,200
Mar 26, 202522.5822.9222.4722.7622.330.84%516,823
Mar 25, 202522.7222.7722.5722.5722.14-0.44%869,600
Mar 24, 202522.5622.8622.5422.6722.240.40%1,203,500
Mar 21, 202522.3422.6322.1922.5822.151.07%905,900
Mar 20, 202521.8822.4021.7722.3421.922.34%708,100
Mar 19, 202521.6622.0421.6521.8321.420.55%655,200
Mar 18, 202521.6521.7521.3021.7121.300.23%580,000
Mar 17, 202521.5921.9321.5921.6621.250.32%1,778,013
Mar 14, 202521.6821.7321.5021.5921.18-0.05%757,637
Mar 13, 202521.9522.1221.5321.6021.19-1.50%451,000
Mar 12, 202521.7422.2521.4921.9321.511.95%1,185,525
Mar 11, 202521.3821.6521.3521.5121.100.61%988,800
Mar 10, 202521.1521.4321.0321.3820.971.23%1,095,800
Mar 7, 202520.7021.2620.6021.1220.722.42%1,248,500
Mar 6, 202521.3021.3020.6120.6220.23-3.28%1,646,842
Mar 5, 202521.1221.4620.9821.3220.920.85%952,400
Mar 4, 202521.3521.4020.9121.1420.74-1.67%1,217,834
Mar 3, 202521.5121.7721.3521.5021.09-729,300
Feb 28, 202521.6021.6821.3921.5021.09-0.19%1,216,223
Feb 27, 202521.5721.7221.4721.5421.130.37%862,634
Feb 26, 202521.4621.7921.3621.4621.050.05%652,110
Feb 25, 202521.3321.5421.1221.4521.040.56%856,800
Feb 24, 202521.4721.9821.3121.3320.930.28%1,061,100
Feb 21, 202521.2021.3921.0021.2720.870.61%1,460,030
Feb 20, 202521.7021.7320.9421.1420.74-2.63%2,362,000
Feb 19, 202522.2122.2321.5321.7121.30-7.93%3,080,700
Feb 18, 202523.9123.9123.4923.5823.13-0.51%546,400
Feb 14, 202524.0724.0723.6023.7023.25-1.04%381,200
Feb 13, 202523.9824.1223.9023.9523.500.34%489,506
Feb 12, 202524.1824.2223.7223.8723.42-1.77%510,949
Feb 11, 202524.2624.3724.1824.3023.840.54%329,300
Feb 10, 202524.1924.3224.1224.1723.710.46%548,000
Feb 7, 202524.2224.2223.9524.0623.60-0.37%438,608
Feb 6, 202524.6424.7524.0724.1523.69-1.99%576,618