Indicators

Gibson Energy Inc (TSX: GEI )

22.49 -0.43 (-1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.15	21.59	21.05	21.30	534,175	-0.04(-0.19%)
May 28, 2020	21.43	21.58	21.24	21.34	525,295	-0.01(-0.05%)
May 27, 2020	21.11	21.40	20.60	21.35	417,281	+0.05(+0.23%)
May 26, 2020	21.55	21.57	21.06	21.30	589,029	+0.04(+0.19%)
May 25, 2020	21.75	21.75	21.10	21.26	132,997	-0.26(-1.21%)
May 22, 2020	21.08	21.52	20.98	21.52	421,158	+0.29(+1.37%)
May 21, 2020	22.00	22.12	20.95	21.23	520,578	-0.73(-3.32%)
May 20, 2020	22.62	22.62	21.47	21.96	546,768	-0.22(-0.99%)
May 19, 2020	21.83	22.36	21.44	22.18	669,189	+1.08(+5.12%)
May 15, 2020		21.10	21.10	21.10	0	+0.95(+4.71%)
May 14, 2020	19.80	20.19	19.26	20.15	680,687	+0.15(+0.75%)
May 13, 2020	21.02	21.02	19.99	20.00	452,391	-0.78(-3.75%)
May 12, 2020	21.44	21.47	20.72	20.78	705,095	-0.43(-2.03%)
May 11, 2020	20.85	21.23	20.59	21.21	253,756	+0.35(+1.68%)
May 08, 2020	21.45	21.68	20.46	20.86	388,230	-0.20(-0.95%)
May 07, 2020	20.46	21.48	20.46	21.06	886,100	+0.72(+3.54%)
May 06, 2020	20.51	20.67	20.03	20.34	540,797	-0.05(-0.25%)
May 05, 2020	20.51	20.90	20.00	20.39	1,331,195	+1.27(+6.64%)
May 04, 2020	18.83	19.48	18.28	19.12	570,089	-0.15(-0.78%)

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.