Skip to main content
Gibson Energy Inc. (TSX:GEI)
Canada flag Canada · Delayed Price · Currency is CAD
21.27
+0.13 (0.61%)
Feb 21, 2025, 4:00 PM EST

Gibson Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.2021.3921.0021.2721.270.61%1,460,030
Feb 20, 202521.7021.7320.9421.1421.14-2.63%2,362,000
Feb 19, 202522.2122.2321.5321.7121.71-7.93%3,080,700
Feb 18, 202523.9123.9123.4923.5823.58-0.51%546,400
Feb 14, 202524.0724.0723.6023.7023.70-1.04%381,200
Feb 13, 202523.9824.1223.9023.9523.950.34%489,506
Feb 12, 202524.1824.2223.7223.8723.87-1.77%510,949
Feb 11, 202524.2624.3724.1824.3024.300.54%329,300
Feb 10, 202524.1924.3224.1224.1724.170.46%548,000
Feb 7, 202524.2224.2223.9524.0624.06-0.37%438,608
Feb 6, 202524.6424.7524.0724.1524.15-1.99%576,618
Feb 5, 202524.5024.8424.3524.6424.64-0.61%671,500
Feb 4, 202524.6725.1024.6724.7924.790.53%560,000
Feb 3, 202522.5024.8522.4524.6624.660.57%683,339
Jan 31, 202525.1025.2024.5124.5224.52-2.23%1,186,000
Jan 30, 202524.9125.2124.9125.0825.080.72%312,400
Jan 29, 202524.4025.0724.3524.9024.902.05%726,500
Jan 28, 202524.7324.9224.2724.4024.40-2.44%523,794
Jan 27, 202525.1825.2624.7325.0125.01-1.30%677,738
Jan 24, 202525.4125.4925.2525.3425.34-0.24%536,900
Jan 23, 202525.6225.7325.3825.4025.40-0.47%425,500
Jan 22, 202525.5725.8425.4225.5225.52-0.62%721,929
Jan 21, 202525.8625.8925.6325.6825.68-0.54%838,145
Jan 20, 202525.7626.0625.7625.8225.82-0.19%638,110
Jan 17, 202525.3525.8825.3525.8725.871.65%535,429
Jan 16, 202525.1325.5525.0425.4525.450.99%1,815,736
Jan 15, 202525.5425.6025.0825.2025.20-1.37%502,135
Jan 14, 202525.2325.7325.2025.5525.551.15%715,000
Jan 13, 202525.5025.6225.0925.2625.26-0.63%1,058,900
Jan 10, 202525.6025.8025.3825.4225.42-0.74%809,800
Jan 9, 202525.3225.6925.3025.6125.611.15%277,941
Jan 8, 202525.0125.5025.0125.3225.320.08%272,600
Jan 7, 202525.2925.5225.1225.3025.300.92%744,809
Jan 6, 202525.2125.3225.0325.0725.07-0.44%720,200
Jan 3, 202525.1125.3525.1025.1825.180.60%385,930
Jan 2, 202524.7525.0724.6125.0325.032.25%812,700
Dec 31, 202424.4624.6224.3924.4824.48-1.45%216,100
Dec 30, 202424.6324.8924.4924.8424.430.57%466,844
Dec 27, 202424.5724.7524.5124.7024.290.49%815,030
Dec 24, 202424.5424.6224.3224.5824.170.04%154,800
Dec 23, 202424.3324.5824.1524.5724.160.94%676,100
Dec 20, 202424.1724.4524.1524.3423.940.25%866,900
Dec 19, 202424.3224.5924.2224.2823.880.54%805,331
Dec 18, 202424.1324.4924.1124.1523.75-0.66%1,451,500
Dec 17, 202424.2424.4324.0124.3123.91-0.61%1,811,400
Dec 16, 202424.6524.8724.3824.4624.06-0.89%738,700
Dec 13, 202424.8024.9524.3524.6824.27-0.72%542,200
Dec 12, 202424.5824.9124.4724.8624.450.57%712,800
Dec 11, 202424.6324.8824.4124.7224.310.32%920,900
Dec 10, 202425.1325.1324.5724.6424.23-1.68%773,825
Dec 9, 202425.5925.7625.0425.0624.65-2.07%837,613
Dec 6, 202425.6225.8425.4125.5925.17-1,063,000
Dec 5, 202424.6026.1024.6025.5925.176.49%1,623,000
Dec 4, 202424.1924.3023.9124.0323.63-0.29%715,424
Dec 3, 202423.8324.2923.6524.1023.702.25%630,900
Dec 2, 202423.6023.6323.2823.5723.18-0.17%665,200
Nov 29, 202423.6923.8023.5923.6123.22-0.25%213,432
Nov 28, 202423.6423.7723.6423.6723.28-0.13%76,900
Nov 27, 202423.7623.9123.6323.7023.31-0.25%556,300
Nov 26, 202423.6723.9323.3023.7623.370.81%730,725
Nov 25, 202423.9723.9723.4523.5723.18-1.55%1,061,400
Nov 22, 202423.9024.1523.8323.9423.540.04%602,300
Nov 21, 202423.4023.9823.3323.9323.542.79%604,000
Nov 20, 202423.2723.3923.1323.2822.900.17%425,900
Nov 19, 202423.1123.3022.9523.2422.860.52%620,400
Nov 18, 202423.0323.3322.9723.1222.740.57%682,700
Nov 15, 202423.0923.2122.9222.9922.61-0.61%515,234
Nov 14, 202422.8723.1922.7523.1322.751.98%972,306
Nov 13, 202422.6122.7722.5022.6822.310.44%429,641
Nov 12, 202422.7022.7422.4122.5822.21-0.27%335,729
Nov 11, 202422.4922.7622.4922.6422.270.62%422,411
Nov 8, 202422.6722.6722.4022.5022.13-0.66%428,300
Nov 7, 202422.4322.7322.3222.6522.281.16%690,720
Nov 6, 202422.5122.5722.0922.3922.020.67%682,700
Nov 5, 202422.7222.7322.2322.2421.87-1.94%662,916
Nov 4, 202422.8623.1822.6322.6822.31-1.18%697,432
Nov 1, 202423.1823.1922.7922.9522.57-0.65%616,225
Oct 31, 202422.7223.2922.7223.1022.720.04%760,912
Oct 30, 202422.7823.3522.5323.0922.71-1.20%928,120
Oct 29, 202423.4323.4523.1823.3722.98-0.21%553,440
Oct 28, 202423.4223.5923.3323.4223.03-0.97%804,742
Oct 25, 202423.7223.8123.5223.6523.26-0.04%390,500
Oct 24, 202423.5523.9123.4723.6623.270.60%771,936
Oct 23, 202423.8824.0123.4323.5223.13-1.96%565,722
Oct 22, 202423.9724.0923.9023.9923.59-0.17%478,700
Oct 21, 202424.0824.3323.9024.0323.630.17%869,800
Oct 18, 202423.8424.0523.6223.9923.590.46%945,725
Oct 17, 202423.6623.9923.6023.8823.491.10%1,017,926
Oct 16, 202423.5923.7523.4023.6223.230.34%864,836
Oct 15, 202423.2823.5723.1123.5423.150.38%1,081,122
Oct 11, 202423.0823.5923.0323.4523.062.13%928,600
Oct 10, 202423.3123.4322.7822.9622.58-0.91%950,101
Oct 9, 202422.8123.2922.8123.1722.791.09%603,300
Oct 8, 202423.1223.1322.7422.9222.54-1.42%731,400
Oct 7, 202422.9123.2622.7923.2522.871.88%1,268,700
Oct 4, 202422.5622.9322.4922.8222.441.47%750,227
Oct 3, 202422.2522.5422.1022.4922.120.99%409,928
Oct 2, 202422.3222.3622.1322.2721.90-0.18%391,600
Oct 1, 202422.1622.3721.9922.3121.940.45%967,100
Sep 30, 202422.0022.2621.8122.2121.840.95%529,515