Skip to main content

Gibson Energy Inc (TSX:GEI)

22.37 +0.08 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 22.35 22.49 22.12 22.37 468,101 +0.08(+0.36%)
May 07, 2025 22.06 22.30 21.80 22.29 525,524 +0.23(+1.04%)
May 06, 2025 22.00 22.35 21.68 22.06 951,866 +0.52(+2.41%)
May 05, 2025 21.61 21.61 21.38 21.54 553,381 -0.14(-0.65%)
May 02, 2025 21.82 21.82 21.51 21.68 481,868 -0.03(-0.14%)
May 01, 2025 21.70 21.99 21.64 21.71 476,466 +0.02(+0.09%)
Apr 30, 2025 21.85 21.85 21.60 21.69 562,515 -0.22(-1.00%)
Apr 29, 2025 21.80 22.00 21.80 21.91 281,561 +0.05(+0.23%)
Apr 28, 2025 21.94 22.15 21.76 21.86 1,046,851 -0.18(-0.82%)
Apr 25, 2025 21.82 22.07 21.80 22.04 785,726 +0.16(+0.73%)
Apr 24, 2025 21.79 22.20 21.77 21.88 480,802 +0.22(+1.02%)
Apr 23, 2025 21.63 21.70 21.35 21.66 494,661 +0.27(+1.26%)
Apr 22, 2025 21.48 21.63 21.29 21.39 1,129,563 +0.16(+0.75%)
Apr 21, 2025 21.45 21.49 21.01 21.23 279,596 -0.29(-1.35%)
Apr 17, 2025 21.52 0 +0.22(+1.03%)
Apr 16, 2025 21.45 21.66 21.29 21.30 905,708 +0.01(+0.05%)
Apr 15, 2025 21.42 21.55 21.27 21.29 717,945 -0.13(-0.61%)
Apr 14, 2025 21.12 21.45 20.94 21.42 959,352 +0.53(+2.54%)
Apr 11, 2025 20.31 21.05 20.31 20.89 899,312 +0.58(+2.86%)
Apr 10, 2025 20.91 20.91 19.97 20.31 684,106 -0.77(-3.65%)
Apr 09, 2025 20.24 21.32 19.63 21.08 1,569,462 +0.48(+2.33%)
Apr 08, 2025 21.19 21.19 20.30 20.60 1,070,649 -0.01(-0.05%)
Apr 07, 2025 20.26 21.11 20.12 20.61 1,400,020 -0.33(-1.58%)
Apr 04, 2025 21.55 21.56 20.80 20.94 1,417,962 -0.91(-4.16%)
Apr 03, 2025 22.27 22.64 21.76 21.85 1,100,246 -0.84(-3.70%)
Apr 02, 2025 22.33 22.70 22.32 22.69 440,392 +0.22(+0.98%)
Apr 01, 2025 22.30 22.50 22.01 22.47 435,225 +0.15(+0.67%)
Mar 31, 2025 22.16 22.52 22.10 22.32 845,237 -0.37(-1.63%)
Mar 28, 2025 22.50 22.73 22.33 22.69 964,076 +0.24(+1.07%)
Mar 27, 2025 22.66 22.68 22.45 22.45 948,171 -0.31(-1.36%)
Mar 26, 2025 22.58 22.92 22.47 22.76 516,823 +0.19(+0.84%)
Mar 25, 2025 22.72 22.77 22.57 22.57 869,550 -0.10(-0.44%)
Mar 24, 2025 22.56 22.86 22.54 22.67 1,203,456 +0.09(+0.40%)
Mar 21, 2025 22.34 22.63 22.19 22.58 905,890 +0.24(+1.07%)
Mar 20, 2025 21.88 22.40 21.77 22.34 708,053 +0.51(+2.34%)
Mar 19, 2025 21.66 22.04 21.65 21.83 655,187 +0.12(+0.55%)
Mar 18, 2025 21.65 21.75 21.30 21.71 580,264 +0.05(+0.23%)
Mar 17, 2025 21.59 21.93 21.59 21.66 1,778,013 +0.07(+0.32%)
Mar 14, 2025 21.68 21.73 21.50 21.59 757,637 -0.01(-0.05%)
Mar 13, 2025 21.95 22.12 21.53 21.60 450,967 -0.33(-1.50%)
Mar 12, 2025 21.74 22.25 21.49 21.93 1,185,525 +0.42(+1.95%)
Mar 11, 2025 21.38 21.65 21.35 21.51 988,794 +0.13(+0.61%)
Mar 10, 2025 21.15 21.43 21.03 21.38 1,095,764 +0.26(+1.23%)
Mar 07, 2025 20.70 21.26 20.60 21.12 1,248,466 +0.50(+2.42%)
Mar 06, 2025 21.30 21.30 20.61 20.62 1,646,842 -0.70(-3.28%)
Mar 05, 2025 21.12 21.46 20.98 21.32 952,353 +0.18(+0.85%)
Mar 04, 2025 21.35 21.40 20.91 21.14 1,217,834 -0.36(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.