Skip to main content
logo
/
Gibson Energy Inc. (TSX:GEI)
Canada flag Canada · Delayed Price · Currency is CAD
23.62
-0.16 (-0.67%)
Jul 7, 2025, 4:00 PM EDT

Gibson Energy Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 8, 2011→Jul 7, 2025Max ▾201220132014201520162017201820192020202120222023202420252012​20122014​20142016​20162018​20182020​20202022​20222024​2024010.0020.0030.0023.62

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202523.8023.8023.5023.6223.62-0.67%743,103
Jul 4, 202523.7323.9123.6223.7823.780.42%117,742
Jul 3, 202523.7723.7923.5723.6823.68-0.29%296,500
Jul 2, 202523.9323.9323.5223.7523.75-0.63%757,437
Jun 30, 202523.9024.0423.7423.9023.90-1.52%267,500
Jun 27, 202524.2024.5024.1524.2723.840.33%733,210
Jun 26, 202523.8724.2123.7924.1923.762.11%626,800
Jun 25, 202523.9023.9323.6023.6923.27-0.80%616,033
Jun 24, 202523.8024.0323.6523.8823.460.17%559,130
Jun 23, 202524.1524.2723.7823.8423.42-1.00%1,798,840
Jun 20, 202524.1124.1123.8424.0823.650.25%1,347,400
Jun 19, 202524.0324.1523.9124.0223.590.33%246,600
Jun 18, 202524.1424.2023.7623.9423.52-1.36%753,932
Jun 17, 202524.1624.5224.0124.2723.84-0.53%795,532
Jun 16, 202524.6224.8524.3424.4023.97-1.37%790,700
Jun 13, 202524.7124.9024.4924.7424.300.90%1,295,900
Jun 12, 202523.8024.5323.8024.5224.092.47%821,800
Jun 11, 202523.7624.0323.6823.9323.511.44%984,047
Jun 10, 202523.4423.6623.4023.5923.171.03%555,909
Jun 9, 202523.5423.7023.3223.3522.94-0.30%316,600
Jun 6, 202523.5323.5723.3923.4223.010.09%711,525
Jun 5, 202523.3823.6123.3123.4022.990.30%392,534
Jun 4, 202523.3923.4923.2023.3322.92-0.13%406,900
Jun 3, 202523.0723.5023.0123.3622.951.17%323,400
Jun 2, 202522.8023.1622.6823.0922.681.90%703,300
May 30, 202522.9322.9922.6522.6622.26-1.35%739,718
May 29, 202522.8723.1322.7922.9722.560.70%341,113
May 28, 202522.8922.9822.7322.8122.41-0.22%491,918
May 27, 202522.5922.9422.5722.8622.450.70%357,107
May 26, 202522.5722.7622.5722.7022.300.80%146,333
May 23, 202522.3922.5722.3622.5222.120.27%340,825
May 22, 202522.3022.5122.1322.4622.060.40%518,400
May 21, 202522.5022.5022.2222.3721.97-0.22%403,506
May 20, 202522.5122.5822.4022.4222.02-0.66%362,844
May 16, 202522.6922.8122.5322.5722.17-0.79%198,800
May 15, 202522.4122.8022.4022.7522.350.53%255,744
May 14, 202522.3922.6522.3322.6322.230.94%325,000
May 13, 202522.2722.5322.1322.4222.021.36%338,022
May 12, 202522.4022.4022.0022.1221.730.50%655,900
May 9, 202522.5022.5021.9822.0121.62-1.61%484,103
May 8, 202522.3522.4922.1222.3721.970.36%468,101
May 7, 202522.0622.3021.8022.2921.901.04%525,424
May 6, 202522.0022.3521.6822.0621.672.41%951,900
May 5, 202521.6121.6121.3821.5421.16-0.65%553,400
May 2, 202521.8221.8221.5121.6821.30-0.14%481,900
May 1, 202521.7021.9921.6421.7121.330.09%476,500
Apr 30, 202521.8521.8521.6021.6921.31-1.00%562,515
Apr 29, 202521.8022.0021.8021.9121.520.23%281,600
Apr 28, 202521.9422.1521.7621.8621.47-0.82%1,046,900
Apr 25, 202521.8222.0721.8022.0421.650.73%785,726