Gibson Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	412,227
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	-	806,403
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%	728,100
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%	721,079
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%	690,779
Jul 8, 2026	29.75	30.25	29.66	30.17	30.17	2.17%	669,503
Jul 7, 2026	28.92	29.73	28.92	29.53	29.53	2.39%	716,909
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%	1,279,996
Jun 29, 2026	29.66	29.78	29.14	29.25	29.25	-1.15%	1,415,619
Jun 26, 2026	30.14	30.23	29.90	30.04	29.59	-0.79%	476,966
Jun 25, 2026	29.54	30.38	29.54	30.28	29.83	1.64%	489,455
Jun 24, 2026	29.75	30.02	28.77	29.79	29.34	-0.67%	542,903
Jun 23, 2026	29.45	30.08	29.45	29.99	29.54	1.80%	1,185,684
Jun 22, 2026	29.56	29.60	29.08	29.46	29.02	-0.34%	756,508
Jun 19, 2026	29.34	29.70	29.34	29.56	29.12	1.13%	650,390
Jun 18, 2026	28.57	29.32	28.20	29.23	28.79	1.92%	1,628,493
Jun 17, 2026	28.87	28.90	28.57	28.68	28.25	-0.66%	647,790
Jun 16, 2026	29.33	29.46	28.77	28.87	28.44	-1.97%	798,783
Jun 15, 2026	29.13	29.59	28.76	29.45	29.01	-0.71%	463,574
Jun 12, 2026	29.65	29.96	29.41	29.66	29.22	0.17%	537,553
Jun 11, 2026	29.66	30.10	29.56	29.61	29.17	-0.10%	858,755
Jun 10, 2026	29.43	29.78	29.35	29.64	29.20	1.16%	770,752
Jun 9, 2026	29.41	29.43	28.97	29.30	28.86	-0.48%	744,848
Jun 8, 2026	29.60	30.19	29.32	29.44	29.00	-0.24%	1,296,148
Jun 5, 2026	29.38	29.84	29.27	29.51	29.07	0.51%	555,846
Jun 4, 2026	28.90	29.48	28.65	29.36	28.92	1.87%	856,803
Jun 3, 2026	29.25	29.50	28.72	28.82	28.39	-1.17%	1,110,221
Jun 2, 2026	28.97	29.40	28.97	29.16	28.72	0.55%	566,968
Jun 1, 2026	28.88	29.27	28.75	29.00	28.57	1.93%	1,113,301
May 29, 2026	28.67	28.80	28.37	28.45	28.02	-0.91%	1,288,220
May 28, 2026	29.36	29.36	28.55	28.71	28.28	-0.83%	539,186
May 27, 2026	29.17	29.26	28.83	28.95	28.52	-1.30%	488,545
May 26, 2026	29.69	30.10	29.31	29.33	28.89	0.65%	629,103
May 25, 2026	29.39	29.51	29.02	29.14	28.70	-1.49%	181,669
May 22, 2026	28.95	29.64	28.94	29.58	29.14	2.18%	527,039
May 21, 2026	29.19	29.46	28.91	28.95	28.52	-0.03%	605,454