Skip to main content

Gibson Energy Inc (TSX: GEI )

23.06 UNCHANGED
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 29, 2019 22.98 23.06 22.72 22.97 477,137 +0.11(+0.48%)
Mar 28, 2019 22.97 23.15 22.81 22.86 273,836 -0.43(-1.85%)
Mar 27, 2019 23.27 23.53 23.11 23.29 538,197 -0.02(-0.09%)
Mar 26, 2019 23.00 23.32 22.94 23.31 440,529 +0.43(+1.88%)
Mar 25, 2019 22.79 23.15 22.73 22.88 331,814 +0.01(+0.04%)
Mar 22, 2019 23.51 23.53 22.85 22.87 764,535 -0.67(-2.85%)
Mar 21, 2019 23.31 23.63 23.28 23.54 704,565 +0.13(+0.56%)
Mar 20, 2019 23.18 23.47 23.02 23.41 593,140 +0.20(+0.86%)
Mar 19, 2019 23.15 23.35 23.02 23.21 342,440 +0.10(+0.43%)
Mar 18, 2019 22.78 23.17 22.70 23.11 299,983 +0.40(+1.76%)
Mar 15, 2019 22.93 23.05 22.58 22.71 650,204 -0.33(-1.43%)
Mar 14, 2019 22.81 23.08 22.76 23.04 342,288 +0.23(+1.01%)
Mar 13, 2019 22.70 22.91 22.47 22.81 226,804 +0.19(+0.84%)
Mar 12, 2019 22.85 22.90 22.56 22.62 281,837 -0.17(-0.75%)
Mar 11, 2019 22.28 22.93 22.27 22.79 381,253 +0.55(+2.47%)
Mar 08, 2019 22.25 22.43 22.04 22.24 403,433 -0.22(-0.98%)
Mar 07, 2019 22.60 22.96 22.42 22.46 471,569 -0.11(-0.49%)
Mar 06, 2019 21.81 22.64 21.80 22.57 688,021 +0.78(+3.58%)
Mar 05, 2019 22.63 22.75 21.32 21.79 856,262 -0.02(-0.09%)
Mar 04, 2019 21.60 21.86 21.30 21.81 409,389 +0.33(+1.54%)
Mar 01, 2019 21.41 21.78 21.33 21.48 281,077 +0.19(+0.89%)
Feb 28, 2019 21.24 21.35 21.02 21.29 1,379,053 +0.03(+0.14%)
Feb 27, 2019 21.20 21.31 20.99 21.26 352,802 +0.21(+1.00%)
Feb 26, 2019 21.10 21.34 21.05 21.05 189,396 -0.07(-0.33%)
Feb 25, 2019 21.14 21.28 20.97 21.12 281,705 -0.09(-0.42%)
Feb 22, 2019 20.98 21.45 20.95 21.21 171,306 +0.31(+1.48%)
Feb 21, 2019 20.98 21.08 20.80 20.90 236,314 -0.08(-0.38%)
Feb 20, 2019 21.02 21.10 20.79 20.98 217,957 -0.04(-0.19%)
Feb 19, 2019 21.18 21.21 20.78 21.02 267,323 -0.25(-1.18%)
Feb 15, 2019 21.27 21.27 21.27 0 +0.63(+3.05%)
Feb 14, 2019 20.35 20.72 20.00 20.64 415,052 +0.25(+1.23%)
Feb 13, 2019 20.35 20.45 20.18 20.39 184,707 +0.04(+0.20%)
Feb 12, 2019 19.71 20.37 19.65 20.35 319,245 +0.76(+3.88%)
Feb 11, 2019 19.60 19.64 19.43 19.59 150,646 -0.01(-0.05%)
Feb 08, 2019 19.68 19.78 19.42 19.60 194,733 -0.18(-0.91%)
Feb 07, 2019 20.09 20.09 19.66 19.78 395,334 -0.38(-1.88%)
Feb 06, 2019 20.14 20.30 19.91 20.16 275,471 +0.02(+0.10%)
Feb 05, 2019 19.99 20.31 19.93 20.14 354,881 +0.22(+1.10%)
Feb 04, 2019 20.15 20.15 19.68 19.92 315,522 -0.32(-1.58%)
Feb 01, 2019 19.87 20.30 19.87 20.24 409,103 +0.33(+1.66%)
Jan 31, 2019 19.67 20.08 19.62 19.91 2,043,881 +0.31(+1.58%)
Jan 30, 2019 19.53 19.77 19.36 19.60 377,588 +0.08(+0.41%)
Jan 29, 2019 19.48 19.77 19.41 19.52 333,900 +0.08(+0.41%)
Jan 28, 2019 19.25 19.59 19.01 19.44 300,395 +0.08(+0.41%)
Jan 25, 2019 19.20 19.45 19.12 19.36 374,128 +0.22(+1.15%)
Jan 24, 2019 19.25 19.45 19.09 19.14 311,194 -0.14(-0.73%)
Jan 23, 2019 19.53 19.61 19.02 19.28 316,227 -0.22(-1.13%)
Jan 22, 2019 19.92 19.92 19.39 19.50 455,582 -0.51(-2.55%)
Jan 21, 2019 20.02 20.02 19.78 20.01 81,383 +0.01(+0.05%)
Jan 18, 2019 20.07 20.10 19.77 20.00 751,185 +0.08(+0.40%)
Jan 17, 2019 19.73 20.07 19.66 19.92 339,078 +0.13(+0.66%)
Jan 16, 2019 20.31 20.40 19.70 19.79 326,963 -0.44(-2.17%)
Jan 15, 2019 20.17 20.34 19.97 20.23 344,970 +0.16(+0.80%)
Jan 14, 2019 19.90 20.13 19.76 20.07 214,035 +0.16(+0.80%)
Jan 11, 2019 19.94 20.10 19.75 19.91 348,967 -0.04(-0.20%)
Jan 10, 2019 19.73 20.11 19.59 19.95 438,731 +0.17(+0.86%)
Jan 09, 2019 19.91 19.92 19.55 19.78 338,851 +0.03(+0.15%)
Jan 08, 2019 19.91 19.95 19.53 19.75 454,490 +0.02(+0.10%)
Jan 07, 2019 19.82 19.90 19.57 19.73 365,292 +0.03(+0.15%)
Jan 04, 2019 19.35 19.72 19.19 19.70 377,159 +0.50(+2.60%)
Jan 03, 2019 18.76 19.30 18.65 19.20 340,896 +0.35(+1.86%)
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.