Gibson Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	31.32	31.91	31.10	31.68	31.68	0.76%	513,675
Nov 6, 2026	31.74	32.06	31.24	31.44	31.44	-1.32%	650,000
Nov 5, 2026	32.65	33.32	31.81	31.86	31.86	-1.88%	738,802
Nov 4, 2026	33.74	33.98	32.41	32.47	32.47	-4.89%	789,784
Nov 3, 2026	34.66	34.66	33.33	34.14	34.14	2.25%	661,562
Nov 2, 2026	33.92	34.00	33.35	33.39	33.39	-1.94%	685,655
Oct 30, 2026	34.00	34.20	33.81	34.05	34.05	0.47%	760,382
Oct 29, 2026	33.81	34.15	33.75	33.89	33.89	0.95%	445,220
Oct 28, 2026	33.76	34.09	33.55	33.57	33.57	-0.12%	511,093
Oct 27, 2026	33.75	34.00	33.39	33.61	33.61	-0.41%	584,828
Oct 26, 2026	33.55	33.92	33.52	33.75	33.75	0.42%	557,675
Oct 23, 2026	33.13	33.88	33.12	33.61	33.61	1.82%	551,667
Oct 22, 2026	33.42	33.42	32.27	33.01	33.01	-1.73%	1,168,776
Oct 21, 2026	33.21	33.61	33.06	33.59	33.59	1.02%	331,432
Oct 20, 2026	33.25	33.41	33.00	33.25	33.25	0.30%	414,678
Oct 19, 2026	33.18	33.30	32.84	33.15	33.15	-	494,547
Oct 16, 2026	33.12	33.67	32.88	33.15	33.15	0.24%	698,395
Oct 15, 2026	32.75	33.16	32.01	33.07	33.07	1.29%	860,654
Oct 14, 2026	33.00	33.21	32.62	32.65	32.65	-0.61%	440,929
Oct 13, 2026	32.50	32.90	32.12	32.85	32.85	2.02%	697,715
Oct 9, 2026	31.96	32.32	31.92	32.20	32.20	0.12%	454,801
Oct 8, 2026	31.82	32.17	31.76	32.16	32.16	2.26%	615,209
Oct 7, 2026	31.82	31.90	31.32	31.45	31.45	-1.16%	444,018
Oct 6, 2026	31.28	32.02	31.20	31.82	31.82	1.27%	530,488
Oct 5, 2026	31.43	31.61	31.02	31.42	31.42	-0.10%	658,783
Oct 2, 2026	31.00	31.50	30.88	31.45	31.45	1.32%	574,623
Oct 1, 2026	30.35	31.26	30.10	31.04	31.04	1.97%	877,739
Sep 30, 2026	30.38	30.77	30.28	30.44	30.44	0.46%	836,638
Sep 29, 2026	30.31	30.36	29.90	30.30	30.30	-0.59%	957,434
Sep 28, 2026	31.03	31.13	30.53	30.93	30.48	0.52%	813,744
Sep 25, 2026	31.17	31.24	30.38	30.77	30.32	-1.85%	660,404
Sep 24, 2026	31.34	31.83	31.32	31.35	30.89	0.45%	947,896
Sep 23, 2026	31.05	31.52	31.05	31.21	30.76	0.61%	247,355
Sep 22, 2026	31.12	31.53	30.85	31.02	30.57	-0.80%	646,164
Sep 21, 2026	32.13	32.13	31.27	31.27	30.82	-2.74%	811,236
Sep 18, 2026	31.86	32.15	31.63	32.15	31.68	0.66%	681,599
Sep 17, 2026	31.41	32.15	31.41	31.94	31.48	1.56%	440,576
Sep 16, 2026	30.99	31.75	30.90	31.45	30.99	1.45%	603,148
Sep 15, 2026	31.02	31.21	30.68	31.00	30.55	0.36%	424,191
Sep 14, 2026	31.02	31.24	30.61	30.89	30.44	0.68%	373,276
Sep 11, 2026	30.92	31.23	30.60	30.68	30.23	-0.90%	353,417
Sep 10, 2026	32.01	32.10	30.82	30.96	30.51	-2.64%	501,545
Sep 9, 2026	31.67	31.98	31.67	31.80	31.34	0.82%	511,313
Sep 8, 2026	31.37	31.75	31.29	31.54	31.08	0.96%	481,739
Sep 4, 2026	31.51	31.52	31.06	31.24	30.79	-0.70%	329,308
Sep 3, 2026	31.61	31.71	31.37	31.46	31.00	-0.44%	438,814
Sep 2, 2026	31.90	31.90	31.48	31.60	31.14	-1.13%	412,437
Sep 1, 2026	31.57	32.01	31.46	31.96	31.50	2.47%	1,184,054
Aug 31, 2026	31.17	31.37	30.92	31.19	30.74	0.61%	782,018
Aug 28, 2026	31.14	31.32	30.90	31.00	30.55	-0.55%	277,386