Skip to main content

Gibson Energy Inc (TSX: GEI )

23.06 +0.08 (+0.35%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 21.58 21.70 21.52 21.60 630,141 +0.05(+0.23%)
Mar 30, 2023 21.81 21.81 21.45 21.55 385,438 -0.35(-1.60%)
Mar 29, 2023 22.00 22.01 21.79 21.90 817,142 +0.03(+0.14%)
Mar 28, 2023 21.90 21.95 21.72 21.87 796,281 -0.07(-0.32%)
Mar 27, 2023 21.97 22.06 21.61 21.94 1,401,778 +0.14(+0.64%)
Mar 24, 2023 21.32 21.96 21.12 21.80 1,260,810 +0.19(+0.88%)
Mar 23, 2023 21.89 22.13 21.52 21.61 1,235,676 -0.28(-1.28%)
Mar 22, 2023 22.07 22.22 21.88 21.89 808,626 -0.18(-0.82%)
Mar 21, 2023 21.99 22.28 21.79 22.07 536,954 +0.33(+1.52%)
Mar 20, 2023 21.51 21.78 21.15 21.74 1,373,079 +0.16(+0.74%)
Mar 17, 2023 22.10 22.10 21.36 21.58 1,536,495 -0.20(-0.92%)
Mar 16, 2023 21.24 21.91 21.03 21.78 1,580,955 +0.42(+1.97%)
Mar 15, 2023 22.02 22.03 21.21 21.36 1,031,060 -1.18(-5.24%)
Mar 14, 2023 22.51 22.89 22.41 22.54 1,062,470 +0.02(+0.09%)
Mar 13, 2023 22.50 22.85 22.13 22.52 1,229,434 -0.30(-1.31%)
Mar 10, 2023 23.22 23.22 22.73 22.82 1,240,898 -0.38(-1.64%)
Mar 09, 2023 23.40 23.75 23.16 23.20 1,016,490 -0.23(-0.98%)
Mar 08, 2023 23.84 23.85 23.38 23.43 551,510 -0.12(-0.51%)
Mar 07, 2023 23.67 23.83 23.43 23.55 601,798 -0.13(-0.55%)
Mar 06, 2023 23.61 23.90 23.61 23.68 506,027 -0.02(-0.08%)
Mar 03, 2023 23.40 23.81 23.38 23.70 517,007 +0.36(+1.54%)
Mar 02, 2023 23.22 23.48 23.09 23.34 634,428 +0.07(+0.30%)
Mar 01, 2023 22.91 23.35 22.91 23.27 434,613 +0.34(+1.48%)
Feb 28, 2023 23.79 23.79 22.87 22.93 879,691 -0.72(-3.04%)
Feb 27, 2023 23.43 24.04 23.39 23.65 804,349 +0.26(+1.11%)
Feb 24, 2023 23.35 23.56 23.22 23.39 400,337 -0.12(-0.51%)
Feb 23, 2023 23.20 23.60 23.13 23.51 422,555 +0.45(+1.95%)
Feb 22, 2023 23.50 23.86 22.95 23.06 631,912 +0.28(+1.23%)
Feb 21, 2023 23.50 23.56 22.76 22.78 662,960 -0.81(-3.43%)
Feb 17, 2023 23.59 0 -0.20(-0.84%)
Feb 16, 2023 23.72 23.88 23.56 23.79 324,919 -0.02(-0.08%)
Feb 15, 2023 23.79 23.83 23.54 23.81 315,716 -0.11(-0.46%)
Feb 14, 2023 23.90 23.92 23.60 23.92 262,593 +0.06(+0.25%)
Feb 13, 2023 23.71 24.10 23.71 23.86 923,129 +0.13(+0.55%)
Feb 10, 2023 23.69 23.83 23.50 23.73 511,249 +0.20(+0.85%)
Feb 09, 2023 23.49 23.77 23.46 23.53 299,464 +0.04(+0.17%)
Feb 08, 2023 23.63 23.91 23.37 23.49 322,323 -0.14(-0.59%)
Feb 07, 2023 23.67 23.71 23.35 23.63 350,036 +0.03(+0.13%)
Feb 06, 2023 23.55 23.66 23.27 23.60 180,306 +0.03(+0.13%)
Feb 03, 2023 23.40 23.66 23.35 23.57 368,671 +0.24(+1.03%)
Feb 02, 2023 23.74 23.80 23.22 23.33 268,357 -0.47(-1.97%)
Feb 01, 2023 23.77 23.89 23.46 23.80 307,300 -0.03(-0.13%)
Jan 31, 2023 23.94 23.94 23.59 23.83 335,298 -0.03(-0.13%)
Jan 30, 2023 23.88 24.04 23.75 23.86 299,379 -0.17(-0.71%)
Jan 27, 2023 23.91 24.23 23.89 24.03 175,603 +0.12(+0.50%)
Jan 26, 2023 24.25 24.35 23.80 23.91 702,803 -0.17(-0.71%)
Jan 25, 2023 24.16 24.19 23.85 24.08 403,685 -0.23(-0.95%)
Jan 24, 2023 24.63 24.65 24.17 24.31 383,862 -0.31(-1.26%)
Jan 23, 2023 24.76 24.79 24.37 24.62 815,726 -0.10(-0.40%)
Jan 20, 2023 24.48 24.80 24.44 24.72 419,705 +0.23(+0.94%)
Jan 19, 2023 24.26 24.68 24.26 24.49 516,006 +0.17(+0.70%)
Jan 18, 2023 24.69 24.85 24.31 24.32 629,702 -0.44(-1.78%)
Jan 17, 2023 24.91 25.14 24.68 24.76 1,043,137 -0.38(-1.51%)
Jan 16, 2023 24.65 25.33 24.62 25.14 749,224 +0.42(+1.70%)
Jan 13, 2023 24.60 24.79 24.40 24.72 752,010 +0.16(+0.65%)
Jan 12, 2023 24.27 24.58 24.24 24.56 769,946 +0.38(+1.57%)
Jan 11, 2023 23.36 24.29 23.36 24.18 790,980 +0.87(+3.73%)
Jan 10, 2023 23.54 23.66 23.25 23.31 586,464 -0.24(-1.02%)
Jan 09, 2023 23.50 23.70 23.38 23.55 759,919 +0.16(+0.68%)
Jan 06, 2023 23.14 23.67 23.14 23.39 595,026 +0.35(+1.52%)
Jan 05, 2023 23.17 23.28 22.78 23.04 474,540 -0.09(-0.39%)
Jan 04, 2023 22.91 23.25 22.90 23.13 455,121 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.