Gibson Energy Inc. (TSX:GEI)
Canada
· Delayed Price · Currency is CAD 25.88
+0.05 (0.19%)
At close: Dec 5, 2025
Gibson Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.83 | 25.99 | 25.70 | 25.88 | 25.88 | 0.19% | 302,211 |
| Dec 4, 2025 | 26.51 | 26.51 | 25.68 | 25.83 | 25.83 | -2.71% | 534,244 |
| Dec 3, 2025 | 26.34 | 26.69 | 26.30 | 26.55 | 26.55 | 1.76% | 704,772 |
| Dec 2, 2025 | 25.52 | 26.20 | 25.44 | 26.09 | 26.09 | 2.39% | 1,359,237 |
| Dec 1, 2025 | 25.42 | 25.86 | 25.42 | 25.48 | 25.48 | 0.28% | 298,478 |
| Nov 28, 2025 | 25.21 | 25.57 | 25.13 | 25.41 | 25.41 | 1.64% | 245,571 |
| Nov 27, 2025 | 24.88 | 25.14 | 24.88 | 25.00 | 25.00 | 0.40% | 175,055 |
| Nov 26, 2025 | 24.85 | 24.96 | 24.83 | 24.90 | 24.90 | 0.20% | 257,857 |
| Nov 25, 2025 | 24.85 | 25.15 | 24.57 | 24.85 | 24.85 | -0.60% | 434,592 |
| Nov 24, 2025 | 25.04 | 25.27 | 24.76 | 25.00 | 25.00 | -0.08% | 1,092,749 |
| Nov 21, 2025 | 25.24 | 25.33 | 24.83 | 25.02 | 25.02 | -1.22% | 338,002 |
| Nov 20, 2025 | 24.90 | 25.52 | 24.90 | 25.33 | 25.33 | 1.60% | 1,317,842 |
| Nov 19, 2025 | 24.07 | 25.01 | 24.07 | 24.93 | 24.93 | 2.97% | 936,929 |
| Nov 18, 2025 | 23.64 | 24.27 | 23.64 | 24.21 | 24.21 | 2.37% | 383,079 |
| Nov 17, 2025 | 23.85 | 23.95 | 23.57 | 23.65 | 23.65 | -0.84% | 370,318 |
| Nov 14, 2025 | 23.44 | 23.92 | 23.30 | 23.85 | 23.85 | 2.01% | 671,510 |
| Nov 13, 2025 | 23.85 | 23.92 | 23.30 | 23.38 | 23.38 | -1.76% | 526,973 |
| Nov 12, 2025 | 23.69 | 23.91 | 23.62 | 23.80 | 23.80 | 0.34% | 459,289 |
| Nov 11, 2025 | 23.39 | 23.92 | 23.39 | 23.72 | 23.72 | 1.41% | 561,639 |
| Nov 10, 2025 | 23.34 | 23.52 | 23.28 | 23.39 | 23.39 | 0.73% | 426,026 |
| Nov 7, 2025 | 23.03 | 23.38 | 22.85 | 23.22 | 23.22 | 0.61% | 618,189 |
| Nov 6, 2025 | 22.76 | 23.24 | 22.68 | 23.08 | 23.08 | 0.57% | 853,853 |
| Nov 5, 2025 | 22.67 | 23.04 | 22.09 | 22.95 | 22.95 | 1.28% | 1,033,422 |
| Nov 4, 2025 | 23.67 | 23.67 | 22.47 | 22.66 | 22.66 | -4.59% | 1,058,986 |
| Nov 3, 2025 | 24.10 | 24.10 | 23.71 | 23.75 | 23.75 | -0.67% | 423,490 |
| Oct 31, 2025 | 23.81 | 23.99 | 23.66 | 23.91 | 23.91 | 0.84% | 784,412 |
| Oct 30, 2025 | 23.77 | 23.92 | 23.67 | 23.71 | 23.71 | -0.29% | 382,925 |
| Oct 29, 2025 | 24.40 | 24.43 | 23.75 | 23.78 | 23.78 | -2.78% | 966,288 |
| Oct 28, 2025 | 24.18 | 24.48 | 24.02 | 24.46 | 24.46 | 1.62% | 446,559 |
| Oct 27, 2025 | 24.06 | 24.13 | 23.98 | 24.07 | 24.07 | 0.08% | 562,188 |
| Oct 24, 2025 | 24.20 | 24.22 | 23.92 | 24.05 | 24.05 | -0.25% | 526,828 |
| Oct 23, 2025 | 24.18 | 24.28 | 24.00 | 24.11 | 24.11 | 0.25% | 325,737 |
| Oct 22, 2025 | 23.70 | 24.10 | 23.70 | 24.05 | 24.05 | 1.82% | 383,280 |
| Oct 21, 2025 | 23.43 | 23.72 | 23.38 | 23.62 | 23.62 | 0.68% | 786,341 |
| Oct 20, 2025 | 23.11 | 23.72 | 23.07 | 23.46 | 23.46 | -0.80% | 1,014,796 |
| Oct 17, 2025 | 23.98 | 24.17 | 23.44 | 23.65 | 23.65 | -1.46% | 1,012,333 |
| Oct 16, 2025 | 24.17 | 24.20 | 23.94 | 24.00 | 24.00 | -0.58% | 409,540 |
| Oct 15, 2025 | 24.12 | 24.28 | 23.98 | 24.14 | 24.14 | 0.08% | 671,447 |
| Oct 14, 2025 | 24.21 | 24.39 | 24.02 | 24.12 | 24.12 | -0.29% | 628,301 |
| Oct 10, 2025 | 24.80 | 24.83 | 24.16 | 24.19 | 24.19 | -2.54% | 610,020 |
| Oct 9, 2025 | 25.29 | 25.34 | 24.79 | 24.82 | 24.82 | -1.82% | 518,942 |
| Oct 8, 2025 | 25.12 | 25.29 | 25.03 | 25.28 | 25.28 | 0.68% | 498,821 |
| Oct 7, 2025 | 25.86 | 25.87 | 25.01 | 25.11 | 25.11 | -3.20% | 761,959 |
| Oct 6, 2025 | 26.05 | 26.10 | 25.86 | 25.94 | 25.94 | -0.57% | 587,563 |
| Oct 3, 2025 | 25.67 | 26.22 | 25.55 | 26.09 | 26.09 | 1.56% | 617,521 |
| Oct 2, 2025 | 25.93 | 26.00 | 25.63 | 25.69 | 25.69 | -0.77% | 569,420 |
| Oct 1, 2025 | 25.79 | 25.97 | 25.37 | 25.89 | 25.89 | 0.08% | 1,177,260 |
| Sep 30, 2025 | 26.42 | 26.53 | 25.77 | 25.87 | 25.87 | -2.49% | 1,949,729 |
| Sep 29, 2025 | 26.65 | 26.84 | 26.33 | 26.53 | 26.53 | -1.74% | 1,170,268 |
| Sep 26, 2025 | 27.01 | 27.25 | 26.89 | 27.00 | 26.57 | -0.41% | 1,504,586 |