Gibson Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	32.01	32.10	30.82	30.95	-	-2.67%	264,655
Sep 9, 2026	31.67	31.98	31.67	31.80	31.80	0.82%	502,800
Sep 8, 2026	31.37	31.75	31.29	31.54	31.54	0.96%	481,739
Sep 4, 2026	31.51	31.52	31.06	31.24	31.24	-0.70%	329,308
Sep 3, 2026	31.61	31.71	31.37	31.46	31.46	-0.44%	438,814
Sep 2, 2026	31.90	31.90	31.48	31.60	31.60	-1.13%	412,437
Sep 1, 2026	31.57	32.01	31.46	31.96	31.96	2.47%	1,184,054
Aug 31, 2026	31.17	31.37	30.92	31.19	31.19	0.61%	782,018
Aug 28, 2026	31.14	31.32	30.90	31.00	31.00	-0.55%	277,386
Aug 27, 2026	31.38	31.38	30.91	31.17	31.17	-0.03%	527,670
Aug 26, 2026	30.81	31.24	30.81	31.18	31.18	0.68%	283,254
Aug 25, 2026	30.82	31.16	30.79	30.97	30.97	-0.19%	582,058
Aug 24, 2026	31.00	31.08	30.58	31.03	31.03	-0.23%	686,496
Aug 21, 2026	31.57	31.79	31.04	31.10	31.10	-1.40%	868,746
Aug 20, 2026	31.26	31.76	30.99	31.54	31.54	1.22%	443,602
Aug 19, 2026	32.32	32.32	30.95	31.16	31.16	-3.35%	1,041,322
Aug 18, 2026	32.13	32.55	32.11	32.24	32.24	1.00%	229,832
Aug 17, 2026	32.07	32.07	31.65	31.92	31.92	-0.31%	286,197
Aug 14, 2026	31.82	32.05	31.75	32.02	32.02	0.50%	208,607
Aug 13, 2026	31.65	32.05	31.62	31.86	31.86	0.47%	542,125
Aug 12, 2026	31.58	31.86	31.42	31.71	31.71	0.28%	532,593
Aug 11, 2026	31.18	31.71	31.18	31.62	31.62	1.57%	324,871
Aug 10, 2026	31.36	31.50	30.92	31.13	31.13	0.03%	339,357
Aug 7, 2026	31.35	31.70	30.82	31.12	31.12	-0.77%	731,978
Aug 6, 2026	30.69	31.37	30.66	31.36	31.36	2.35%	757,392
Aug 5, 2026	31.51	31.55	30.32	30.64	30.64	-2.51%	679,762
Aug 4, 2026	31.75	32.09	31.00	31.43	31.43	-2.06%	834,856
Jul 31, 2026	32.12	32.43	31.89	32.09	32.09	-0.47%	700,848
Jul 30, 2026	32.36	32.55	32.00	32.24	32.24	-0.74%	570,217
Jul 29, 2026	32.59	32.99	32.15	32.48	32.48	1.15%	1,219,593
Jul 28, 2026	31.59	32.12	30.79	32.11	32.11	5.63%	1,225,035
Jul 27, 2026	30.77	31.00	30.37	30.40	30.40	-2.28%	416,027
Jul 24, 2026	30.92	31.11	30.81	31.11	31.11	0.58%	404,606
Jul 23, 2026	30.88	30.98	30.67	30.93	30.93	0.75%	691,382
Jul 22, 2026	30.48	30.77	30.03	30.70	30.70	-	833,403
Jul 21, 2026	30.82	30.83	30.53	30.70	30.70	-0.16%	555,139
Jul 20, 2026	30.77	31.06	30.70	30.75	30.75	-0.16%	309,014
Jul 17, 2026	30.98	31.23	30.66	30.80	30.80	-0.36%	648,172
Jul 16, 2026	30.37	30.91	30.27	30.91	30.91	2.11%	770,200
Jul 15, 2026	30.44	30.52	30.08	30.27	30.27	-0.56%	556,339
Jul 14, 2026	30.69	30.88	30.33	30.44	30.44	-0.75%	930,783
Jul 13, 2026	30.22	30.69	30.22	30.67	30.67	2.92%	727,779
Jul 10, 2026	30.03	30.03	29.65	29.80	29.80	-0.63%	641,753
Jul 9, 2026	30.09	30.29	29.95	29.99	29.99	-0.60%	732,279
Jul 8, 2026	29.75	30.25	29.66	30.17	30.17	2.17%	681,603
Jul 7, 2026	28.92	29.73	28.92	29.53	29.53	2.39%	726,309
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%	1,293,296