Gibson Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	29.70	29.93	29.50	29.90	29.90	0.50%	628,282
Apr 30, 2026	29.07	29.78	28.91	29.75	29.75	2.23%	589,857
Apr 29, 2026	29.05	29.35	28.96	29.10	29.10	0.97%	893,517
Apr 28, 2026	28.67	28.99	28.50	28.82	28.82	1.62%	610,799
Apr 27, 2026	28.36	28.47	28.08	28.36	28.36	0.32%	720,396
Apr 24, 2026	27.84	28.30	27.80	28.27	28.27	1.07%	838,982
Apr 23, 2026	27.66	28.05	27.66	27.97	27.97	1.78%	971,368
Apr 22, 2026	27.59	27.62	27.31	27.48	27.48	-	538,062
Apr 21, 2026	27.30	27.63	27.08	27.48	27.48	0.88%	705,178
Apr 20, 2026	27.28	27.48	27.06	27.24	27.24	-0.37%	1,445,877
Apr 17, 2026	27.13	27.35	26.49	27.34	27.34	-0.51%	1,302,902
Apr 16, 2026	27.34	27.63	27.25	27.48	27.48	0.44%	1,055,520
Apr 15, 2026	27.64	27.71	27.30	27.36	27.36	-0.94%	737,311
Apr 14, 2026	27.97	27.97	27.50	27.62	27.62	-1.64%	1,055,477
Apr 13, 2026	28.60	28.93	27.95	28.08	28.08	-1.78%	1,066,400
Apr 10, 2026	28.96	29.13	28.49	28.59	28.59	-1.85%	1,236,299
Apr 9, 2026	29.55	30.15	29.05	29.13	29.13	-1.32%	1,007,736
Apr 8, 2026	28.93	29.56	28.48	29.52	29.52	-1.47%	961,940
Apr 7, 2026	29.45	30.25	29.36	29.96	29.96	2.04%	1,138,750
Apr 6, 2026	29.86	29.91	29.28	29.36	29.36	-2.07%	870,941
Apr 2, 2026	29.62	30.00	29.52	29.98	29.98	2.36%	896,531
Apr 1, 2026	29.42	29.65	28.96	29.29	29.29	-1.31%	863,069
Mar 31, 2026	29.75	30.12	29.21	29.68	29.68	-0.27%	1,701,968
Mar 30, 2026	29.70	30.31	29.50	29.76	29.76	-0.87%	1,660,809
Mar 27, 2026	30.23	30.36	29.87	30.02	29.57	-0.73%	2,110,209
Mar 26, 2026	30.03	30.38	30.01	30.24	29.79	0.70%	1,024,848
Mar 25, 2026	29.75	30.08	29.63	30.03	29.58	0.57%	1,259,361
Mar 24, 2026	30.03	30.50	29.76	29.86	29.41	-0.17%	736,579
Mar 23, 2026	29.56	30.10	29.18	29.91	29.46	0.03%	776,312
Mar 20, 2026	29.59	30.36	29.58	29.90	29.45	0.74%	2,031,089
Mar 19, 2026	29.64	29.74	29.30	29.68	29.24	0.13%	1,102,381
Mar 18, 2026	29.75	30.24	29.62	29.64	29.20	-0.10%	976,409
Mar 17, 2026	29.83	29.97	29.52	29.67	29.23	-0.50%	1,266,932
Mar 16, 2026	29.58	29.92	29.35	29.82	29.37	0.17%	707,840
Mar 13, 2026	29.16	29.77	29.11	29.77	29.32	1.57%	741,402
Mar 12, 2026	29.57	29.77	29.25	29.31	28.87	-1.21%	924,187
Mar 11, 2026	29.06	29.67	28.85	29.67	29.23	2.03%	946,162
Mar 10, 2026	29.59	29.59	28.91	29.08	28.64	-1.82%	1,000,056
Mar 9, 2026	29.66	29.67	29.30	29.62	29.18	0.07%	823,128
Mar 6, 2026	29.83	30.02	29.41	29.60	29.16	-0.90%	670,129
Mar 5, 2026	29.40	29.88	29.19	29.87	29.42	1.22%	556,179
Mar 4, 2026	29.45	29.51	29.08	29.51	29.07	-0.44%	796,958
Mar 3, 2026	29.64	29.87	29.24	29.64	29.20	-0.37%	561,650
Mar 2, 2026	29.98	30.01	29.37	29.75	29.30	1.50%	851,850
Feb 27, 2026	28.88	29.55	28.74	29.31	28.87	1.24%	1,983,548
Feb 26, 2026	29.25	29.44	28.88	28.95	28.52	-1.13%	653,750
Feb 25, 2026	29.36	29.44	28.74	29.28	28.84	-0.41%	562,662
Feb 24, 2026	29.40	29.47	29.06	29.40	28.96	-	622,308
Feb 23, 2026	29.02	29.45	29.02	29.40	28.96	1.41%	786,912
Feb 20, 2026	28.74	29.10	28.62	28.99	28.56	0.94%	968,305