Gibson Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	29.75	29.90	29.75	29.86	-	1.10%	12,183
Jul 7, 2026	28.92	29.73	28.92	29.53	29.53	2.39%	716,909
Jul 6, 2026	28.97	29.13	28.64	28.84	28.84	-0.76%	497,398
Jul 3, 2026	28.64	29.08	28.64	29.06	29.06	1.43%	138,515
Jul 2, 2026	28.74	28.82	28.35	28.65	28.65	-0.28%	667,300
Jun 30, 2026	29.20	29.32	28.71	28.73	28.73	-1.78%	1,279,996
Jun 29, 2026	29.66	29.78	29.14	29.25	29.25	-1.15%	1,415,619
Jun 26, 2026	30.14	30.23	29.90	30.04	29.59	-0.79%	476,966
Jun 25, 2026	29.54	30.38	29.54	30.28	29.83	1.64%	489,455
Jun 24, 2026	29.75	30.02	28.77	29.79	29.34	-0.67%	542,903
Jun 23, 2026	29.45	30.08	29.45	29.99	29.54	1.80%	1,185,684
Jun 22, 2026	29.56	29.60	29.08	29.46	29.02	-0.34%	756,508
Jun 19, 2026	29.34	29.70	29.34	29.56	29.12	1.13%	650,390
Jun 18, 2026	28.57	29.32	28.20	29.23	28.79	1.92%	1,628,493
Jun 17, 2026	28.87	28.90	28.57	28.68	28.25	-0.66%	647,790
Jun 16, 2026	29.33	29.46	28.77	28.87	28.44	-1.97%	798,783
Jun 15, 2026	29.13	29.59	28.76	29.45	29.01	-0.71%	463,574
Jun 12, 2026	29.65	29.96	29.41	29.66	29.22	0.17%	537,553
Jun 11, 2026	29.66	30.10	29.56	29.61	29.17	-0.10%	858,755
Jun 10, 2026	29.43	29.78	29.35	29.64	29.20	1.16%	770,752
Jun 9, 2026	29.41	29.43	28.97	29.30	28.86	-0.48%	744,848
Jun 8, 2026	29.60	30.19	29.32	29.44	29.00	-0.24%	1,296,148
Jun 5, 2026	29.38	29.84	29.27	29.51	29.07	0.51%	555,846
Jun 4, 2026	28.90	29.48	28.65	29.36	28.92	1.87%	856,803
Jun 3, 2026	29.25	29.50	28.72	28.82	28.39	-1.17%	1,110,221
Jun 2, 2026	28.97	29.40	28.97	29.16	28.72	0.55%	566,968
Jun 1, 2026	28.88	29.27	28.75	29.00	28.57	1.93%	1,113,301
May 29, 2026	28.67	28.80	28.37	28.45	28.02	-0.91%	1,288,220
May 28, 2026	29.36	29.36	28.55	28.71	28.28	-0.83%	539,186
May 27, 2026	29.17	29.26	28.83	28.95	28.52	-1.30%	488,545
May 26, 2026	29.69	30.10	29.31	29.33	28.89	0.65%	629,103
May 25, 2026	29.39	29.51	29.02	29.14	28.70	-1.49%	181,669
May 22, 2026	28.95	29.64	28.94	29.58	29.14	2.18%	527,039
May 21, 2026	29.19	29.46	28.91	28.95	28.52	-0.03%	605,454
May 20, 2026	29.05	29.26	28.90	28.96	28.53	-0.38%	846,020
May 19, 2026	29.12	29.32	29.00	29.07	28.63	0.52%	1,017,675
May 15, 2026	28.87	29.07	28.68	28.92	28.49	1.05%	570,149
May 14, 2026	28.51	28.76	28.29	28.62	28.19	0.88%	770,696
May 13, 2026	28.63	28.99	28.31	28.37	27.95	-0.63%	464,414
May 12, 2026	28.78	28.85	28.52	28.55	28.12	0.07%	685,421
May 11, 2026	28.19	28.70	28.19	28.53	28.10	1.71%	661,034
May 8, 2026	27.78	28.51	27.78	28.05	27.63	0.83%	741,576
May 7, 2026	27.53	28.04	27.33	27.82	27.40	1.05%	858,327
May 6, 2026	27.95	28.10	27.52	27.53	27.12	-3.10%	1,263,779
May 5, 2026	28.27	29.32	27.78	28.41	27.98	-5.86%	2,102,094
May 4, 2026	29.80	30.30	29.56	30.18	29.73	0.94%	642,221
May 1, 2026	29.70	29.93	29.50	29.90	29.45	0.50%	628,282
Apr 30, 2026	29.07	29.78	28.91	29.75	29.30	2.23%	589,857
Apr 29, 2026	29.05	29.35	28.96	29.10	28.66	0.97%	893,517
Apr 28, 2026	28.67	28.99	28.50	28.82	28.39	1.62%	610,799