Home

Gibson Energy Inc (GEI)

26.00
-0.12 (-0.46%)
TSX · Last Trade: Sep 5th, 12:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gibson Energy Inc (GEI)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202526.0326.2525.8826.00475,33226.00
9/03/202526.0026.1225.8526.12358,75226.12
9/02/202525.9826.0525.8126.00218,54826.00
8/29/202525.810.0026.0326.03026.03
8/28/202525.7625.8725.6025.81230,40925.81
8/27/202525.7125.9825.6525.86344,62725.86
8/26/202526.1526.1525.7425.75616,16525.75
8/25/202526.1526.2926.0526.08516,49926.08
8/22/202525.8226.2025.8226.17588,79926.17
8/21/202525.8725.9325.7225.74355,03425.74
8/20/202525.8026.1625.7525.90780,67625.90
8/19/202525.6025.8025.5325.68419,92525.68
8/18/202525.5925.7725.5325.59518,50625.59
8/15/202525.6125.8325.5725.76230,04125.76
8/14/202525.5825.7825.5025.77248,23525.77
8/13/202525.4025.6225.3925.60222,25525.60
8/12/202525.4725.5925.3425.52263,00325.52
8/11/202525.3325.5125.1925.46319,17925.46
8/08/202525.3925.4825.2425.33194,68125.33
8/07/202525.2025.4425.2025.37262,36425.37
8/06/202525.0925.1824.9725.14268,75025.14
8/05/202525.2625.5024.9225.04409,68525.04
8/01/202524.980.0025.1425.14025.14
7/31/202524.6025.1424.6024.98649,82224.98
7/30/202524.9325.1024.6924.80653,87624.80
7/29/202525.1725.7024.7525.04933,28325.04
7/28/202524.7524.8524.6124.80388,40924.80
7/25/202524.7124.7624.5424.73307,57824.73
7/24/202524.5524.6924.4524.66593,49324.66
7/23/202524.4924.7024.4624.55486,18424.55
7/22/202524.4624.5224.2424.26433,39324.26
7/21/202524.8224.8724.3824.43521,90624.43
7/18/202524.7524.9024.7324.82239,75724.82
7/17/202524.6824.7524.5424.62490,82724.62
7/16/202524.6124.7824.3424.60384,31124.60
7/15/202524.4724.6324.4224.54458,10024.54
7/14/202524.0524.4824.0524.461,446,96024.46
7/11/202523.9024.2123.8124.08593,31624.08
7/10/202523.7223.8623.5923.85755,35523.85
7/09/202523.7623.8023.5623.65298,80123.65
7/08/202523.6023.7523.4323.741,036,89623.74
7/07/202523.8023.8023.5023.62743,10323.62
7/04/202523.7323.9123.7723.78117,74223.78
7/03/202523.7723.7923.5723.68296,45923.68
7/02/202523.9323.9323.5223.75757,43723.75
6/30/202524.270.0024.2723.90023.90
6/27/202524.2024.5024.1524.27733,21024.27
6/26/202523.8724.2123.7924.19626,77924.19
6/25/202523.9023.9323.6023.69616,03323.69
6/24/202523.8024.0323.6523.88559,13023.88
6/23/202524.1524.2723.7823.841,798,94023.84
6/20/202524.1124.1123.8424.081,347,40024.08
6/19/202524.0324.1523.9124.02246,60024.02
6/18/202524.1424.2023.7623.94753,93223.94
6/17/202524.1624.5224.0124.27795,53224.27
6/16/202524.6224.8524.3424.40790,67324.40
6/13/202524.7124.9024.4924.741,296,15324.74
6/12/202523.8024.5323.8024.52821,75024.52
6/11/202523.7624.0323.6823.93984,04723.93
6/10/202523.4423.6623.4023.59555,90923.59
6/09/202523.5423.7023.3223.35316,56823.35
6/06/202523.5323.5723.3923.42711,52523.42
6/05/202523.3823.6123.3123.40392,53423.40