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%)
May 01, 2023	22.91	23.19	22.70	23.01	735,431	+0.02(+0.09%)
Apr 28, 2023	22.57	23.06	22.57	22.99	1,400,505	+0.50(+2.22%)
Apr 27, 2023	22.15	22.55	22.15	22.49	909,885	+0.24(+1.08%)
Apr 26, 2023	22.08	22.43	22.08	22.25	431,179	+0.05(+0.23%)
Apr 25, 2023	22.23	22.40	22.19	22.20	206,265	-0.08(-0.36%)
Apr 24, 2023	21.96	22.38	21.94	22.28	1,197,982	+0.24(+1.09%)
Apr 21, 2023	22.11	22.11	21.88	22.04	887,545	-0.01(-0.05%)
Apr 20, 2023	22.22	22.27	21.91	22.05	1,028,168	-0.35(-1.56%)
Apr 19, 2023	22.31	22.48	22.16	22.40	722,332	-0.02(-0.09%)
Apr 18, 2023	22.60	22.64	22.37	22.42	1,230,881	-0.19(-0.84%)
Apr 17, 2023	22.65	22.73	22.48	22.61	1,184,700	+0.01(+0.04%)
Apr 14, 2023	22.62	22.71	22.55	22.60	726,732	-0.02(-0.09%)
Apr 13, 2023	22.45	22.91	22.45	22.62	692,226	+0.15(+0.67%)
Apr 12, 2023	22.53	22.63	22.45	22.47	332,274	+0.02(+0.09%)
Apr 11, 2023	22.43	22.57	22.33	22.45	724,722	+0.06(+0.27%)
Apr 10, 2023	22.01	22.49	22.01	22.39	1,044,647	+0.41(+1.87%)
Apr 06, 2023				21.98	0	-0.10(-0.45%)
Apr 05, 2023	21.87	22.23	21.85	22.08	624,001	+0.17(+0.78%)
Apr 04, 2023	22.11	22.26	21.61	21.91	647,490	+0.12(+0.55%)
Apr 03, 2023	21.91	22.13	21.50	21.79	1,139,208	+0.19(+0.88%)
Mar 31, 2023	21.58	21.70	21.52	21.60	630,141	+0.05(+0.23%)
Mar 30, 2023	21.81	21.81	21.45	21.55	385,438	-0.35(-1.60%)
Mar 29, 2023	22.00	22.01	21.79	21.90	817,142	+0.03(+0.14%)
Mar 28, 2023	21.90	21.95	21.72	21.87	796,281	-0.07(-0.32%)
Mar 27, 2023	21.97	22.06	21.61	21.94	1,401,778	+0.14(+0.64%)
Mar 24, 2023	21.32	21.96	21.12	21.80	1,260,810	+0.19(+0.88%)
Mar 23, 2023	21.89	22.13	21.52	21.61	1,235,676	-0.28(-1.28%)
Mar 22, 2023	22.07	22.22	21.88	21.89	808,626	-0.18(-0.82%)
Mar 21, 2023	21.99	22.28	21.79	22.07	536,954	+0.33(+1.52%)
Mar 20, 2023	21.51	21.78	21.15	21.74	1,373,079	+0.16(+0.74%)
Mar 17, 2023	22.10	22.10	21.36	21.58	1,536,495	-0.20(-0.92%)
Mar 16, 2023	21.24	21.91	21.03	21.78	1,580,955	+0.42(+1.97%)
Mar 15, 2023	22.02	22.03	21.21	21.36	1,031,060	-1.18(-5.24%)
Mar 14, 2023	22.51	22.89	22.41	22.54	1,062,470	+0.02(+0.09%)
Mar 13, 2023	22.50	22.85	22.13	22.52	1,229,434	-0.30(-1.31%)
Mar 10, 2023	23.22	23.22	22.73	22.82	1,240,898	-0.38(-1.64%)
Mar 09, 2023	23.40	23.75	23.16	23.20	1,016,490	-0.23(-0.98%)
Mar 08, 2023	23.84	23.85	23.38	23.43	551,510	-0.12(-0.51%)
Mar 07, 2023	23.67	23.83	23.43	23.55	601,798	-0.13(-0.55%)
Mar 06, 2023	23.61	23.90	23.61	23.68	506,027	-0.02(-0.08%)
Mar 03, 2023	23.40	23.81	23.38	23.70	517,007	+0.36(+1.54%)
Mar 02, 2023	23.22	23.48	23.09	23.34	634,428	+0.07(+0.30%)
Mar 01, 2023	22.91	23.35	22.91	23.27	434,613	+0.34(+1.48%)
Feb 28, 2023	23.79	23.79	22.87	22.93	879,691	-0.72(-3.04%)
Feb 27, 2023	23.43	24.04	23.39	23.65	804,349	+0.26(+1.11%)
Feb 24, 2023	23.35	23.56	23.22	23.39	400,337	-0.12(-0.51%)
Feb 23, 2023	23.20	23.60	23.13	23.51	422,555	+0.45(+1.95%)
Feb 22, 2023	23.50	23.86	22.95	23.06	631,912	+0.28(+1.23%)
Feb 21, 2023	23.50	23.56	22.76	22.78	662,960	-0.81(-3.43%)
Feb 17, 2023				23.59	0	-0.20(-0.84%)
Feb 16, 2023	23.72	23.88	23.56	23.79	324,919	-0.02(-0.08%)
Feb 15, 2023	23.79	23.83	23.54	23.81	315,716	-0.11(-0.46%)
Feb 14, 2023	23.90	23.92	23.60	23.92	262,593	+0.06(+0.25%)
Feb 13, 2023	23.71	24.10	23.71	23.86	923,129	+0.13(+0.55%)
Feb 10, 2023	23.69	23.83	23.50	23.73	511,249	+0.20(+0.85%)
Feb 09, 2023	23.49	23.77	23.46	23.53	299,464	+0.04(+0.17%)
Feb 08, 2023	23.63	23.91	23.37	23.49	322,323	-0.14(-0.59%)
Feb 07, 2023	23.67	23.71	23.35	23.63	350,036	+0.03(+0.13%)
Feb 06, 2023	23.55	23.66	23.27	23.60	180,306	+0.03(+0.13%)
Feb 03, 2023	23.40	23.66	23.35	23.57	368,671	+0.24(+1.03%)
Feb 02, 2023	23.74	23.80	23.22	23.33	268,357	-0.47(-1.97%)
Feb 01, 2023	23.77	23.89	23.46	23.80	307,300	-0.03(-0.13%)
Jan 31, 2023	23.94	23.94	23.59	23.83	335,298	-0.03(-0.13%)
Jan 30, 2023	23.88	24.04	23.75	23.86	299,379	-0.17(-0.71%)
Jan 27, 2023	23.91	24.23	23.89	24.03	175,603	+0.12(+0.50%)
Jan 26, 2023	24.25	24.35	23.80	23.91	702,803	-0.17(-0.71%)
Jan 25, 2023	24.16	24.19	23.85	24.08	403,685	-0.23(-0.95%)
Jan 24, 2023	24.63	24.65	24.17	24.31	383,862	-0.31(-1.26%)
Jan 23, 2023	24.76	24.79	24.37	24.62	815,726	-0.10(-0.40%)
Jan 20, 2023	24.48	24.80	24.44	24.72	419,705	+0.23(+0.94%)
Jan 19, 2023	24.26	24.68	24.26	24.49	516,006	+0.17(+0.70%)
Jan 18, 2023	24.69	24.85	24.31	24.32	629,702	-0.44(-1.78%)
Jan 17, 2023	24.91	25.14	24.68	24.76	1,043,137	-0.38(-1.51%)
Jan 16, 2023	24.65	25.33	24.62	25.14	749,224	+0.42(+1.70%)
Jan 13, 2023	24.60	24.79	24.40	24.72	752,010	+0.16(+0.65%)
Jan 12, 2023	24.27	24.58	24.24	24.56	769,946	+0.38(+1.57%)
Jan 11, 2023	23.36	24.29	23.36	24.18	790,980	+0.87(+3.73%)
Jan 10, 2023	23.54	23.66	23.25	23.31	586,464	-0.24(-1.02%)
Jan 09, 2023	23.50	23.70	23.38	23.55	759,919	+0.16(+0.68%)
Jan 06, 2023	23.14	23.67	23.14	23.39	595,026	+0.35(+1.52%)
Jan 05, 2023	23.17	23.28	22.78	23.04	474,540	-0.09(-0.39%)
Jan 04, 2023	22.91	23.25	22.90	23.13	455,121	+0.01(+0.04%)
Jan 03, 2023	23.58	23.74	23.11	23.12	558,327	-0.52(-2.20%)
Dec 30, 2022				23.64	0	+0.05(+0.21%)
Dec 29, 2022	23.41	23.64	23.37	23.59	368,434	-0.18(-0.76%)
Dec 28, 2022	24.03	24.13	23.74	23.77	1,166,030	-0.20(-0.83%)
Dec 23, 2022				23.97	0	+0.63(+2.70%)
Dec 22, 2022	23.87	23.87	23.13	23.34	1,120,609	-0.52(-2.18%)
Dec 21, 2022	23.52	23.96	23.46	23.86	628,750	+0.57(+2.45%)
Dec 20, 2022	23.05	23.46	23.00	23.29	446,526	+0.20(+0.87%)
Dec 19, 2022	23.36	23.41	22.98	23.09	854,598	-0.26(-1.11%)
Dec 16, 2022	23.26	23.40	23.06	23.35	1,034,075	-0.23(-0.98%)
Dec 15, 2022	24.14	24.14	23.40	23.58	881,696	-0.66(-2.72%)
Dec 14, 2022	24.34	24.56	24.17	24.24	954,677	-0.09(-0.37%)
Dec 13, 2022	24.22	24.44	24.11	24.33	300,020	+0.25(+1.04%)
Dec 12, 2022	24.15	24.26	24.02	24.08	605,748	+0.01(+0.04%)
Dec 09, 2022	23.92	24.54	23.92	24.07	640,010	+0.11(+0.46%)
Dec 08, 2022	23.60	24.00	23.36	23.96	529,013	+0.59(+2.52%)
Dec 07, 2022	23.74	23.78	23.30	23.37	770,848	-0.36(-1.52%)
Dec 06, 2022	23.55	24.38	23.55	23.73	641,595	+0.21(+0.89%)
Dec 05, 2022	23.76	23.92	23.40	23.52	419,361	-0.30(-1.26%)
Dec 02, 2022	24.02	24.05	23.79	23.82	672,355	-0.29(-1.20%)
Dec 01, 2022	24.52	24.60	24.08	24.11	338,641	-0.30(-1.23%)
Nov 30, 2022	24.69	24.81	24.26	24.41	912,795	-0.16(-0.65%)
Nov 29, 2022	24.58	24.84	24.38	24.57	577,477	+0.07(+0.29%)
Nov 28, 2022	24.36	24.54	24.34	24.50	194,403	-0.15(-0.61%)
Nov 25, 2022	24.62	24.79	24.58	24.65	85,090	+0.00(+0.00%)
Nov 24, 2022	24.58	24.66	24.42	24.65	68,295	+0.02(+0.08%)
Nov 23, 2022	24.46	24.72	24.31	24.63	366,536	+0.06(+0.24%)
Nov 22, 2022	24.34	24.72	24.18	24.57	562,568	+0.45(+1.87%)
Nov 21, 2022	23.96	24.29	23.79	24.12	520,840	-0.05(-0.21%)
Nov 18, 2022	23.70	24.25	23.67	24.17	328,208	+0.28(+1.17%)
Nov 17, 2022	23.74	23.92	23.56	23.89	472,873	+0.10(+0.42%)
Nov 16, 2022	23.87	23.94	23.69	23.79	272,635	-0.13(-0.54%)
Nov 15, 2022	23.95	24.03	23.73	23.92	381,263	+0.07(+0.29%)
Nov 14, 2022	24.09	24.29	23.82	23.85	441,571	-0.40(-1.65%)
Nov 11, 2022	24.29	24.52	24.12	24.25	355,556	+0.15(+0.62%)
Nov 10, 2022	23.80	24.21	23.64	24.10	261,867	+0.50(+2.12%)
Nov 09, 2022	23.97	24.24	23.60	23.60	444,380	-0.44(-1.83%)
Nov 08, 2022	24.18	24.18	23.83	24.04	320,101	-0.08(-0.33%)
Nov 07, 2022	23.86	24.37	23.54	24.12	531,355	+0.32(+1.34%)
Nov 04, 2022	23.97	24.10	23.44	23.80	704,459	+0.06(+0.25%)
Nov 03, 2022	23.14	23.90	23.01	23.74	552,455	+0.61(+2.64%)
Nov 02, 2022	22.96	23.53	22.92	23.13	920,705	+0.13(+0.57%)
Nov 01, 2022	24.19	24.19	22.55	23.00	612,751	-0.25(-1.08%)
Oct 31, 2022	22.95	23.44	22.95	23.25	365,277	+0.18(+0.78%)
Oct 28, 2022	23.19	23.19	22.75	23.07	218,439	-0.03(-0.13%)
Oct 27, 2022	23.13	23.17	22.96	23.10	550,449	+0.19(+0.83%)
Oct 26, 2022	22.68	23.04	22.64	22.91	424,136	+0.28(+1.24%)
Oct 25, 2022	22.56	22.68	22.47	22.63	462,454	+0.04(+0.18%)
Oct 24, 2022	22.44	22.80	22.42	22.59	583,135	+0.15(+0.67%)
Oct 21, 2022	22.21	22.56	22.20	22.44	215,680	+0.25(+1.13%)
Oct 20, 2022	22.42	22.60	22.04	22.19	609,424	-0.18(-0.80%)
Oct 19, 2022	22.30	22.49	22.20	22.37	474,386	+0.14(+0.63%)
Oct 18, 2022	22.15	22.35	21.87	22.23	302,313	+0.27(+1.23%)
Oct 17, 2022	22.03	22.28	21.95	21.96	987,262	+0.21(+0.97%)
Oct 14, 2022	22.06	22.20	21.65	21.75	520,506	-0.41(-1.85%)
Oct 13, 2022	21.33	22.21	21.31	22.16	562,383	+0.70(+3.26%)
Oct 12, 2022	21.37	21.57	21.15	21.46	528,758	-0.11(-0.51%)
Oct 11, 2022	21.69	21.84	21.16	21.57	794,209	-0.50(-2.27%)
Oct 07, 2022				22.07	0	-0.08(-0.36%)
Oct 06, 2022	22.80	22.89	22.01	22.15	370,433	-0.78(-3.40%)
Oct 05, 2022	23.20	23.20	22.51	22.93	519,363	-0.19(-0.82%)
Oct 04, 2022	22.87	23.20	22.75	23.12	4,179,936	+0.42(+1.85%)
Oct 03, 2022	22.51	22.84	22.41	22.70	846,969	+0.73(+3.32%)
Sep 30, 2022	21.96	22.28	21.87	21.97	411,437	-0.13(-0.59%)
Sep 29, 2022	22.28	22.28	21.79	22.10	297,384	-0.26(-1.16%)
Sep 28, 2022	22.14	22.55	21.93	22.36	1,103,680	-0.04(-0.18%)
Sep 27, 2022	22.48	22.81	22.33	22.40	595,587	+0.13(+0.58%)
Sep 26, 2022	22.79	23.08	22.19	22.27	971,802	-0.59(-2.58%)
Sep 23, 2022	23.94	23.94	22.81	22.86	490,424	-1.52(-6.23%)
Sep 22, 2022	24.70	24.71	24.35	24.38	404,177	-0.09(-0.37%)
Sep 21, 2022	24.75	24.87	24.45	24.47	236,122	-0.10(-0.41%)
Sep 20, 2022	24.71	24.73	24.41	24.57	505,421	-0.22(-0.89%)
Sep 19, 2022	24.11	24.82	24.09	24.79	501,015	+0.27(+1.10%)
Sep 16, 2022	24.92	24.96	24.21	24.52	715,480	-0.57(-2.27%)
Sep 15, 2022	25.20	25.25	24.72	25.09	376,245	-0.26(-1.03%)
Sep 14, 2022	24.57	25.52	24.57	25.35	596,296	+0.84(+3.43%)
Sep 13, 2022	24.65	24.81	24.47	24.51	434,452	-0.29(-1.17%)
Sep 12, 2022	24.74	24.89	24.57	24.80	670,236	+0.24(+0.98%)
Sep 09, 2022	24.51	24.79	24.37	24.56	251,036	+0.32(+1.32%)
Sep 08, 2022	24.18	24.41	23.91	24.24	209,676	+0.07(+0.29%)
Sep 07, 2022	24.09	24.35	23.77	24.17	257,818	-0.11(-0.45%)
Sep 06, 2022	24.94	25.03	24.25	24.28	287,733	-0.48(-1.94%)
Sep 02, 2022				24.76	0	+0.51(+2.10%)
Sep 01, 2022	24.56	24.57	24.18	24.25	200,918	-0.54(-2.18%)
Aug 31, 2022	25.06	25.10	24.71	24.79	267,863	-0.49(-1.94%)
Aug 30, 2022	25.83	26.05	25.24	25.28	131,778	-0.69(-2.66%)
Aug 29, 2022	25.58	26.21	25.53	25.97	449,663	+0.38(+1.48%)
Aug 26, 2022	25.85	25.97	25.55	25.59	277,901	-0.26(-1.01%)
Aug 25, 2022	25.65	25.99	25.52	25.85	148,448	+0.30(+1.17%)
Aug 24, 2022	25.36	25.64	25.36	25.55	103,781	+0.19(+0.75%)
Aug 23, 2022	25.39	25.53	25.17	25.36	150,920	+0.22(+0.88%)
Aug 22, 2022	25.00	25.19	24.87	25.14	142,437	+0.11(+0.44%)
Aug 19, 2022	25.15	25.32	25.00	25.03	170,133	-0.19(-0.75%)
Aug 18, 2022	24.85	25.35	24.85	25.22	163,658	+0.45(+1.82%)
Aug 17, 2022	24.75	24.90	24.70	24.77	81,668	-0.05(-0.20%)
Aug 16, 2022	24.86	25.03	24.64	24.82	124,104	-0.04(-0.16%)
Aug 15, 2022	24.42	24.93	24.37	24.86	494,031	+0.10(+0.40%)
Aug 12, 2022	24.74	24.83	24.53	24.76	120,192	-0.06(-0.24%)
Aug 11, 2022	24.74	24.97	24.65	24.82	277,964	+0.28(+1.14%)
Aug 10, 2022	24.55	24.70	24.41	24.54	422,269	+0.03(+0.12%)
Aug 09, 2022	24.87	25.06	24.47	24.51	207,430	-0.21(-0.85%)
Aug 08, 2022	24.16	24.87	24.16	24.72	343,736	+0.49(+2.02%)
Aug 05, 2022	24.55	24.65	23.97	24.23	680,141	-0.51(-2.06%)
Aug 04, 2022	25.25	25.26	24.67	24.74	396,040	-0.48(-1.90%)
Aug 03, 2022	26.19	26.19	24.28	25.22	1,227,603	-1.06(-4.03%)

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.

Gibson Energy Inc (TSX: GEI )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Gibson Energy Inc (TSX: GEI )

Historical Prices

Sections

Services

Poteau Daily News