Skip to main content
Gibson Energy Inc. (TSX:GEI)
Canada flag Canada · Delayed Price · Currency is CAD
25.76
-0.01 (-0.04%)
Aug 15, 2025, 4:00 PM EDT

Gibson Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.6125.8325.5725.7625.76-0.04%229,346
Aug 14, 202525.5825.7825.5025.7725.770.66%248,235
Aug 13, 202525.4025.6225.3925.6025.600.31%222,300
Aug 12, 202525.4725.5925.3425.5225.520.24%263,003
Aug 11, 202525.3325.5125.1925.4625.460.51%319,200
Aug 8, 202525.3925.4825.2425.3325.33-0.16%194,700
Aug 7, 202525.2025.4425.2025.3725.370.91%262,400
Aug 6, 202525.0925.1824.9725.1425.140.40%268,800
Aug 5, 202525.2625.5024.9225.0425.04-0.40%409,700
Aug 1, 202524.9125.1824.6925.1425.140.64%418,900
Jul 31, 202524.6025.1424.6024.9824.980.73%649,822
Jul 30, 202524.9325.1024.6924.8024.80-0.96%653,900
Jul 29, 202525.1725.7024.7525.0425.040.97%933,300
Jul 28, 202524.7524.8524.6124.8024.800.28%388,409
Jul 25, 202524.7124.7624.5424.7324.730.28%307,600
Jul 24, 202524.5524.6924.4524.6624.660.45%593,500
Jul 23, 202524.4924.7024.4624.5524.551.20%486,200
Jul 22, 202524.4624.5224.2424.2624.26-0.70%433,400
Jul 21, 202524.8224.8724.3824.4324.43-1.57%521,906
Jul 18, 202524.7524.9024.7324.8224.820.81%239,800
Jul 17, 202524.6824.7524.5424.6224.620.08%490,827
Jul 16, 202524.6124.7824.3424.6024.600.24%384,311
Jul 15, 202524.4724.6324.4224.5424.540.33%458,100
Jul 14, 202524.0524.4824.0524.4624.461.58%1,447,000
Jul 11, 202523.9024.2123.8124.0824.080.96%593,316
Jul 10, 202523.7223.8623.5923.8523.850.85%755,400
Jul 9, 202523.7623.8023.5623.6523.65-0.38%298,801
Jul 8, 202523.6023.7523.4323.7423.740.51%1,036,900
Jul 7, 202523.8023.8023.5023.6223.62-0.67%743,103
Jul 4, 202523.7323.9123.6223.7823.780.42%117,742
Jul 3, 202523.7723.7923.5723.6823.68-0.29%296,500
Jul 2, 202523.9323.9323.5223.7523.75-0.63%757,437
Jun 30, 202523.9024.0423.7423.9023.90-1.52%267,500
Jun 27, 202524.2024.5024.1524.2723.840.33%733,210
Jun 26, 202523.8724.2123.7924.1923.762.11%626,800
Jun 25, 202523.9023.9323.6023.6923.27-0.80%616,033
Jun 24, 202523.8024.0323.6523.8823.460.17%559,130
Jun 23, 202524.1524.2723.7823.8423.42-1.00%1,798,840
Jun 20, 202524.1124.1123.8424.0823.650.25%1,347,400
Jun 19, 202524.0324.1523.9124.0223.590.33%246,600
Jun 18, 202524.1424.2023.7623.9423.52-1.36%753,932
Jun 17, 202524.1624.5224.0124.2723.84-0.53%795,532
Jun 16, 202524.6224.8524.3424.4023.97-1.37%790,700
Jun 13, 202524.7124.9024.4924.7424.300.90%1,295,900
Jun 12, 202523.8024.5323.8024.5224.092.47%821,800
Jun 11, 202523.7624.0323.6823.9323.511.44%984,047
Jun 10, 202523.4423.6623.4023.5923.171.03%555,909
Jun 9, 202523.5423.7023.3223.3522.94-0.30%316,600
Jun 6, 202523.5323.5723.3923.4223.010.09%711,525
Jun 5, 202523.3823.6123.3123.4022.990.30%392,534