Gibson Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	31.38	31.38	30.91	31.17	30.72	-0.03%	527,670
Aug 26, 2026	30.81	31.24	30.81	31.18	30.73	0.68%	283,254
Aug 25, 2026	30.82	31.16	30.79	30.97	30.52	-0.19%	582,058
Aug 24, 2026	31.00	31.08	30.58	31.03	30.58	-0.23%	686,496
Aug 21, 2026	31.57	31.79	31.04	31.10	30.65	-1.40%	868,746
Aug 20, 2026	31.26	31.76	30.99	31.54	31.08	1.22%	443,602
Aug 19, 2026	32.32	32.32	30.95	31.16	30.71	-3.35%	1,041,322
Aug 18, 2026	32.13	32.55	32.11	32.24	31.77	1.00%	229,832
Aug 17, 2026	32.07	32.07	31.65	31.92	31.46	-0.31%	286,197
Aug 14, 2026	31.82	32.05	31.75	32.02	31.55	0.50%	208,607
Aug 13, 2026	31.65	32.05	31.62	31.86	31.40	0.47%	542,125
Aug 12, 2026	31.58	31.86	31.42	31.71	31.25	0.28%	532,593
Aug 11, 2026	31.18	31.71	31.18	31.62	31.16	1.57%	324,871
Aug 10, 2026	31.36	31.50	30.92	31.13	30.68	0.03%	339,357
Aug 7, 2026	31.35	31.70	30.82	31.12	30.67	-0.77%	731,978
Aug 6, 2026	30.69	31.37	30.66	31.36	30.90	2.35%	757,392
Aug 5, 2026	31.51	31.55	30.32	30.64	30.19	-2.51%	679,762
Aug 4, 2026	31.75	32.09	31.00	31.43	30.97	-2.06%	834,856
Jul 31, 2026	32.12	32.43	31.89	32.09	31.62	-0.47%	700,848
Jul 30, 2026	32.36	32.55	32.00	32.24	31.77	-0.74%	570,217
Jul 29, 2026	32.59	32.99	32.15	32.48	32.01	1.15%	1,219,593
Jul 28, 2026	31.59	32.12	30.79	32.11	31.64	5.62%	1,225,035
Jul 27, 2026	30.77	31.00	30.37	30.40	29.96	-2.28%	416,027
Jul 24, 2026	30.92	31.11	30.81	31.11	30.66	0.58%	404,606
Jul 23, 2026	30.88	30.98	30.67	30.93	30.48	0.75%	691,382
Jul 22, 2026	30.48	30.77	30.03	30.70	30.25	-	833,403
Jul 21, 2026	30.82	30.83	30.53	30.70	30.25	-0.16%	555,139