Home

Gibson Energy Inc (GEI)

24.05
-0.06 (-0.25%)
TSX · Last Trade: Oct 25th, 11:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gibson Energy Inc (GEI)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202524.2024.2223.9224.05526,82824.05
10/23/202524.1824.2824.0024.11325,73724.11
10/22/202523.7024.1023.7024.05383,28024.05
10/21/202523.4323.7223.3823.62786,34123.62
10/20/202523.1123.7223.0723.461,014,79623.46
10/17/202523.9824.1723.4423.651,012,33323.65
10/16/202524.1724.2023.9424.00409,54024.00
10/15/202524.1224.2823.9824.14671,44724.14
10/14/202524.2124.3924.0224.12628,30124.12
10/10/202524.820.0024.8224.19024.19
10/09/202525.2925.3424.7924.82518,94224.82
10/08/202525.1225.2925.0325.28498,82125.28
10/07/202525.8625.8725.0125.11761,95925.11
10/06/202526.0526.1025.8625.94587,56325.94
10/03/202525.6726.2225.5526.09617,52126.09
10/02/202525.9326.0025.6325.69569,42025.69
10/01/202525.7925.9725.3725.891,177,26025.89
9/30/202526.4226.5325.7725.871,949,72925.87
9/29/202526.6526.8426.3326.531,170,26826.53
9/26/202527.0127.2526.8927.001,504,58627.00
9/25/202527.2527.3727.0127.11951,40827.11
9/24/202526.9827.2826.9427.14571,66327.14
9/23/202526.6426.9926.6426.86455,94126.86
9/22/202526.5926.7126.2826.60691,49126.60
9/19/202526.5526.6226.3726.522,394,93426.52
9/18/202526.5526.7126.4426.53625,89126.53
9/17/202526.4526.6926.4526.58553,66726.58
9/16/202526.2226.5626.1726.40399,88926.40
9/15/202526.2526.2926.0326.19500,27926.19
9/12/202525.9526.2325.9126.23280,85626.23
9/11/202525.9226.1125.8825.92431,89725.92
9/10/202525.9026.1225.7425.92804,00625.92
9/09/202525.5326.0625.5325.98283,69625.98
9/08/202525.9926.1025.5525.64850,01125.64
9/05/202525.9326.3225.9326.31427,82626.31
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