Gibson Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	28.95	29.64	28.94	29.58	29.58	2.18%	527,039
May 21, 2026	29.19	29.46	28.91	28.95	28.95	-0.03%	605,454
May 20, 2026	29.05	29.26	28.90	28.96	28.96	-0.38%	846,320
May 19, 2026	29.12	29.32	29.00	29.07	29.07	0.52%	1,000,975
May 15, 2026	28.87	29.07	28.68	28.92	28.92	1.05%	570,149
May 14, 2026	28.51	28.76	28.29	28.62	28.62	0.88%	770,696
May 13, 2026	28.63	28.99	28.31	28.37	28.37	-0.63%	464,414
May 12, 2026	28.78	28.85	28.52	28.55	28.55	0.07%	685,421
May 11, 2026	28.19	28.70	28.19	28.53	28.53	1.71%	661,034
May 8, 2026	27.78	28.51	27.78	28.05	28.05	0.83%	741,576
May 7, 2026	27.53	28.04	27.33	27.82	27.82	1.05%	858,327
May 6, 2026	27.95	28.10	27.52	27.53	27.53	-3.10%	1,263,779
May 5, 2026	28.27	29.32	27.78	28.41	28.41	-5.86%	2,102,094
May 4, 2026	29.80	30.30	29.56	30.18	30.18	0.94%	642,221
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%	849,082
Apr 23, 2026	27.66	28.05	27.66	27.97	27.97	1.78%	982,726
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%	705,478
Apr 20, 2026	27.28	27.48	27.06	27.24	27.24	-0.37%	1,451,530
Apr 17, 2026	27.13	27.35	26.49	27.34	27.34	-0.51%	1,320,502
Apr 16, 2026	27.34	27.63	27.25	27.48	27.48	0.44%	1,068,620
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	0.64%	1,659,509
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