Skip to main content

Gibson Energy Inc (TSX: GEI )

22.73 +0.22 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.67 21.67 21.67 0 -0.02(-0.09%)
Aug 30, 2012 21.85 21.93 21.61 21.69 127,901 -0.16(-0.73%)
Aug 29, 2012 22.09 22.09 21.81 21.85 273,560 -0.31(-1.40%)
Aug 27, 2012 22.38 22.38 22.10 22.16 66,250 -0.18(-0.81%)
Aug 24, 2012 22.32 22.41 22.23 22.34 84,000 +0.13(+0.59%)
Aug 23, 2012 22.30 22.36 22.20 22.21 209,538 -0.09(-0.40%)
Aug 22, 2012 22.30 22.45 22.10 22.30 161,137 -0.05(-0.22%)
Aug 21, 2012 22.50 22.58 22.17 22.35 172,771 -0.10(-0.45%)
Aug 20, 2012 22.34 22.48 22.34 22.45 86,761 +0.11(+0.49%)
Aug 17, 2012 22.27 22.39 22.21 22.34 135,576 +0.25(+1.13%)
Aug 16, 2012 22.20 22.35 21.81 22.09 165,472 -0.20(-0.90%)
Aug 15, 2012 22.05 22.31 21.95 22.29 165,637 +0.26(+1.18%)
Aug 14, 2012 22.28 22.33 22.01 22.03 142,292 -0.04(-0.18%)
Aug 13, 2012 21.99 22.23 21.95 22.07 170,879 +0.22(+1.01%)
Aug 11, 2012 21.87 22.00 21.75 21.85 148,620 +0.00(+0.00%)
Aug 10, 2012 21.87 22.00 21.75 21.85 148,620 +0.11(+0.51%)
Aug 09, 2012 21.47 21.88 21.43 21.74 259,653 +0.33(+1.54%)
Aug 08, 2012 21.49 21.59 21.20 21.41 218,066 +0.27(+1.28%)
Aug 07, 2012 21.17 21.36 21.04 21.14 189,277 +0.15(+0.71%)
Aug 03, 2012 20.99 20.99 20.99 0 +0.03(+0.14%)
Aug 02, 2012 20.90 21.14 20.90 20.96 76,914 +0.06(+0.29%)
Aug 01, 2012 20.85 21.07 20.71 20.90 106,187 +0.15(+0.72%)
Jul 31, 2012 21.29 21.29 20.65 20.75 139,324 -0.50(-2.35%)
Jul 30, 2012 21.11 21.47 21.11 21.25 80,231 +0.08(+0.38%)
Jul 27, 2012 21.43 21.43 20.96 21.17 144,145 -0.17(-0.80%)
Jul 26, 2012 21.27 21.53 21.05 21.34 127,447 +0.12(+0.57%)
Jul 25, 2012 20.95 21.45 20.95 21.22 247,779 +0.23(+1.10%)
Jul 24, 2012 21.01 21.20 20.90 20.99 53,902 -0.21(-0.99%)
Jul 23, 2012 21.13 21.40 20.98 21.20 109,327 +0.05(+0.24%)
Jul 20, 2012 21.58 21.68 21.13 21.15 145,448 -0.38(-1.76%)
Jul 19, 2012 21.24 21.75 21.13 21.53 197,235 +0.67(+3.21%)
Jul 18, 2012 20.80 20.97 20.65 20.86 125,996 +0.10(+0.48%)
Jul 17, 2012 20.05 20.96 20.05 20.76 188,436 +0.62(+3.08%)
Jul 16, 2012 20.29 20.29 20.04 20.14 163,291 -0.13(-0.64%)
Jul 13, 2012 20.16 20.32 19.87 20.27 179,930 +0.08(+0.40%)
Jul 12, 2012 20.30 20.48 19.97 20.19 222,231 -0.26(-1.27%)
Jul 11, 2012 20.31 20.55 20.05 20.45 194,351 +0.14(+0.69%)
Jul 10, 2012 20.55 20.55 20.23 20.31 195,238 -0.23(-1.12%)
Jul 09, 2012 20.62 20.73 20.50 20.54 164,943 -0.04(-0.19%)
Jul 06, 2012 20.59 20.73 20.57 20.58 99,586 +0.03(+0.15%)
Jul 05, 2012 20.50 20.88 20.36 20.55 222,805 -0.01(-0.05%)
Jul 04, 2012 20.17 20.78 20.17 20.56 118,338 +0.39(+1.93%)
Jul 03, 2012 20.80 20.70 20.12 20.17 369,167 -0.43(-2.09%)
Jun 29, 2012 20.60 20.60 20.60 0 +0.24(+1.18%)
Jun 28, 2012 20.49 20.61 20.31 20.36 327,600 -0.26(-1.26%)
Jun 27, 2012 21.00 21.00 20.47 20.62 175,855 -0.40(-1.90%)
Jun 26, 2012 21.08 21.15 20.80 21.02 279,646 -0.01(-0.05%)
Jun 25, 2012 21.29 21.29 20.75 21.03 139,110 -0.23(-1.08%)
Jun 22, 2012 21.11 21.56 21.11 21.26 252,275 +0.17(+0.81%)
Jun 21, 2012 21.12 21.16 20.86 21.09 281,141 -0.03(-0.14%)
Jun 20, 2012 21.08 21.78 21.08 21.12 293,450 +0.10(+0.48%)
Jun 19, 2012 21.00 21.21 20.81 21.02 263,836 +0.02(+0.10%)
Jun 18, 2012 21.00 21.23 20.66 21.00 224,483 -0.19(-0.90%)
Jun 15, 2012 20.94 21.33 20.70 21.19 563,880 +0.38(+1.83%)
Jun 14, 2012 20.74 21.39 20.69 20.81 236,061 +0.06(+0.29%)
Jun 13, 2012 20.61 20.97 20.61 20.75 344,040 -0.05(-0.24%)
Jun 12, 2012 20.73 21.00 20.55 20.80 118,255 +0.12(+0.58%)
Jun 11, 2012 20.81 20.90 20.51 20.68 137,164 +0.14(+0.68%)
Jun 08, 2012 20.61 20.74 20.29 20.54 177,314 -0.21(-1.01%)
Jun 07, 2012 21.06 21.12 20.60 20.75 179,882 -0.35(-1.66%)
Jun 06, 2012 20.44 21.33 20.44 21.10 176,870 +0.42(+2.03%)
Jun 05, 2012 20.39 20.99 20.16 20.68 129,366 +0.16(+0.78%)
Jun 04, 2012 20.70 20.70 19.82 20.52 237,627 -0.24(-1.16%)
Jun 02, 2012 20.97 20.97 20.25 20.76 165,911 +0.00(+0.00%)
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.