Skip to main content

Gibson Energy Inc (TSX: GEI )

23.05 +0.07 (+0.30%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 21.16 21.53 21.16 21.47 1,026,908 +0.27(+1.27%)
Jul 28, 2023 21.06 21.28 21.00 21.20 576,489 +0.15(+0.71%)
Jul 27, 2023 21.19 21.25 21.01 21.05 481,598 -0.17(-0.80%)
Jul 26, 2023 21.15 21.27 21.12 21.22 1,016,257 +0.11(+0.52%)
Jul 25, 2023 21.18 21.51 21.10 21.11 1,134,452 -0.07(-0.33%)
Jul 24, 2023 21.09 21.27 21.06 21.18 1,179,589 +0.04(+0.19%)
Jul 21, 2023 21.03 21.19 20.96 21.14 499,995 +0.15(+0.71%)
Jul 20, 2023 20.89 21.02 20.83 20.99 946,939 +0.13(+0.62%)
Jul 19, 2023 20.94 21.05 20.81 20.86 319,557 -0.01(-0.05%)
Jul 18, 2023 20.73 20.92 20.67 20.87 669,731 +0.17(+0.82%)
Jul 17, 2023 20.88 20.88 20.68 20.70 1,953,781 -0.20(-0.96%)
Jul 14, 2023 20.95 21.09 20.80 20.90 988,949 +0.21(+1.01%)
Jul 13, 2023 20.57 20.76 20.57 20.69 1,192,278 +0.15(+0.73%)
Jul 12, 2023 20.23 20.56 20.11 20.54 1,065,817 +0.38(+1.88%)
Jul 11, 2023 20.44 20.44 20.10 20.16 1,075,550 -0.19(-0.93%)
Jul 10, 2023 20.58 20.58 20.33 20.35 787,649 -0.25(-1.21%)
Jul 07, 2023 20.63 20.66 20.48 20.60 596,450 -0.10(-0.48%)
Jul 06, 2023 20.83 20.83 20.60 20.70 1,421,817 -0.05(-0.24%)
Jul 05, 2023 20.86 20.90 20.71 20.75 704,307 -0.05(-0.24%)
Jul 04, 2023 20.81 20.88 20.78 20.80 112,626 -0.03(-0.14%)
Jun 30, 2023 20.83 0 +0.08(+0.39%)
Jun 29, 2023 20.63 20.83 20.55 20.75 1,023,652 -0.19(-0.91%)
Jun 28, 2023 20.78 20.99 20.69 20.94 984,859 +0.21(+1.01%)
Jun 27, 2023 20.88 21.15 20.68 20.73 841,593 -0.13(-0.62%)
Jun 26, 2023 20.63 20.95 20.63 20.86 1,765,024 +0.21(+1.02%)
Jun 23, 2023 20.87 20.87 20.55 20.65 1,335,763 -0.01(-0.05%)
Jun 22, 2023 20.66 20.78 20.49 20.66 1,964,235 -0.14(-0.67%)
Jun 21, 2023 20.79 20.94 20.70 20.80 935,923 -0.12(-0.57%)
Jun 20, 2023 21.20 21.25 20.83 20.92 1,059,570 -0.34(-1.60%)
Jun 19, 2023 21.23 21.52 21.21 21.26 552,157 +0.07(+0.33%)
Jun 16, 2023 21.15 21.42 21.11 21.19 2,670,178 +0.10(+0.47%)
Jun 15, 2023 21.00 21.25 20.57 21.09 2,045,640 -0.87(-3.96%)
May 08, 2023 21.89 22.15 21.89 21.96 555,415 +0.13(+0.60%)
May 05, 2023 22.26 22.37 21.79 21.83 666,755 -0.03(-0.14%)
May 04, 2023 22.13 22.13 21.63 21.86 829,390 -0.28(-1.26%)
May 03, 2023 22.60 22.64 21.70 22.14 1,366,621 -0.67(-2.94%)
May 02, 2023 23.28 23.39 22.55 22.81 1,197,937 -0.20(-0.87%)
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.