Skip to main content
Gibson Energy Inc. (TSX:GEI)
Canada flag Canada · Delayed Price · Currency is CAD
29.58
-0.02 (-0.07%)
Mar 9, 2026, 3:20 PM EST

Gibson Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.6629.6629.3029.58--0.07%194,716
Mar 6, 202629.8330.0229.4129.6029.60-0.90%670,129
Mar 5, 202629.4029.8829.1929.8729.871.22%556,179
Mar 4, 202629.4529.5129.0829.5129.51-0.44%785,128
Mar 3, 202629.6429.8729.2429.6429.64-0.37%561,650
Mar 2, 202629.9830.0129.3729.7529.751.50%851,850
Feb 27, 202628.8829.5528.7429.3129.311.24%1,983,548
Feb 26, 202629.2529.4428.8828.9528.95-1.13%653,750
Feb 25, 202629.3629.4428.7429.2829.28-0.41%562,662
Feb 24, 202629.4029.4729.0629.4029.40-622,308
Feb 23, 202629.0229.4529.0229.4029.401.41%786,912
Feb 20, 202628.7429.1028.6228.9928.990.94%968,305
Feb 19, 202628.0128.7227.8828.7228.722.90%869,708
Feb 18, 202627.4028.5627.4027.9127.91-1.93%995,541
Feb 17, 202628.1028.4627.9228.4628.461.28%532,487
Feb 13, 202627.7028.3227.7028.1028.101.26%467,945
Feb 12, 202627.4028.0027.4027.7527.751.28%819,276
Feb 11, 202626.7627.9426.6427.4027.400.11%1,496,177
Feb 10, 202627.5427.6227.3027.3727.37-0.51%652,979
Feb 9, 202627.4527.6127.2827.5127.51-0.33%619,750
Feb 6, 202627.5828.0327.3927.6027.600.99%590,741
Feb 5, 202627.4127.5726.9727.3327.33-0.47%803,005
Feb 4, 202627.3727.5827.2527.4627.460.66%775,410
Feb 3, 202627.1827.4826.8527.2827.280.85%684,401
Feb 2, 202626.6127.1926.6027.0527.050.90%991,491
Jan 30, 202626.7926.9426.4726.8126.81-0.45%653,065
Jan 29, 202626.9727.0726.5626.9326.931.05%1,059,892
Jan 28, 202626.7227.1026.5926.6526.650.11%677,534
Jan 27, 202626.4626.8226.3926.6226.621.02%542,367
Jan 26, 202626.2726.4025.9526.3526.350.57%618,217
Jan 23, 202625.9826.3425.8326.2026.201.79%694,653
Jan 22, 202625.6425.8425.3925.7425.740.27%300,821
Jan 21, 202625.8826.0025.4725.6725.67-0.04%908,236
Jan 20, 202625.7025.7925.4425.6825.680.20%296,537
Jan 19, 202625.8325.8525.3125.6325.63-0.97%200,960
Jan 16, 202625.8226.1425.8225.8825.88-451,457
Jan 15, 202625.7126.0425.6925.8825.880.15%607,558
Jan 14, 202625.7726.0625.5125.8425.840.66%565,769
Jan 13, 202625.2725.9425.2025.6725.672.19%814,407
Jan 12, 202625.0525.1824.9625.1225.120.44%563,291
Jan 9, 202624.6525.0524.6525.0125.011.63%394,132
Jan 8, 202624.2524.6524.2224.6124.611.74%311,640
Jan 7, 202624.6024.7024.1824.1924.19-1.91%711,267
Jan 6, 202625.1925.3024.6624.6624.66-1.87%403,101
Jan 5, 202625.6325.6324.6125.1325.13-1.84%557,116
Jan 2, 202625.2325.6925.1125.6025.601.91%268,515
Dec 31, 202525.2025.2624.9625.1225.12-0.40%251,742
Dec 30, 202525.3025.3925.1525.2225.22-1.87%538,100
Dec 29, 202525.8925.9925.6325.7025.27-0.62%1,012,717
Dec 24, 202525.7025.9725.6725.8625.430.51%164,936
Dec 23, 202525.4025.7525.4025.7325.301.22%856,628
Dec 22, 202525.2925.6425.2925.4224.990.43%974,603
Dec 19, 202525.0925.4325.0925.3124.891.61%1,902,649
Dec 18, 202525.4425.5424.8724.9124.49-1.89%880,367
Dec 17, 202525.3125.4324.8725.3924.970.71%847,189
Dec 16, 202525.7425.7925.2025.2124.79-2.29%709,711
Dec 15, 202525.9926.1225.6425.8025.37-0.81%252,747
Dec 12, 202525.8526.1825.8126.0125.570.42%200,690
Dec 11, 202525.4125.9625.4025.9025.471.57%496,286
Dec 10, 202525.8225.9125.4525.5025.07-1.28%513,390
Dec 9, 202525.9526.0425.7925.8325.40-0.39%298,013
Dec 8, 202525.8626.0025.6525.9325.500.19%488,785
Dec 5, 202525.8325.9925.7025.8825.450.19%302,211
Dec 4, 202526.5126.5125.6825.8325.40-2.71%534,244
Dec 3, 202526.3426.6926.3026.5526.111.76%704,772
Dec 2, 202525.5226.2025.4426.0925.652.39%1,359,237
Dec 1, 202525.4225.8625.4225.4825.050.28%298,478
Nov 28, 202525.2125.5725.1325.4124.981.64%245,571
Nov 27, 202524.8825.1424.8825.0024.580.40%175,055
Nov 26, 202524.8524.9624.8324.9024.480.20%257,857
Nov 25, 202524.8525.1524.5724.8524.43-0.60%434,592
Nov 24, 202525.0425.2724.7625.0024.58-0.08%1,092,749
Nov 21, 202525.2425.3324.8325.0224.60-1.22%338,002
Nov 20, 202524.9025.5224.9025.3324.911.60%1,317,842
Nov 19, 202524.0725.0124.0724.9324.512.97%936,929
Nov 18, 202523.6424.2723.6424.2123.802.37%383,079
Nov 17, 202523.8523.9523.5723.6523.25-0.84%370,318
Nov 14, 202523.4423.9223.3023.8523.452.01%671,510
Nov 13, 202523.8523.9223.3023.3822.99-1.76%526,973
Nov 12, 202523.6923.9123.6223.8023.400.34%459,289
Nov 11, 202523.3923.9223.3923.7223.321.41%561,639
Nov 10, 202523.3423.5223.2823.3923.000.73%426,026
Nov 7, 202523.0323.3822.8523.2222.830.61%618,189
Nov 6, 202522.7623.2422.6823.0822.690.57%853,853
Nov 5, 202522.6723.0422.0922.9522.571.28%1,033,422
Nov 4, 202523.6723.6722.4722.6622.28-4.59%1,058,986
Nov 3, 202524.1024.1023.7123.7523.35-0.67%423,490
Oct 31, 202523.8123.9923.6623.9123.510.84%784,412
Oct 30, 202523.7723.9223.6723.7123.31-0.29%382,925
Oct 29, 202524.4024.4323.7523.7823.38-2.78%966,288
Oct 28, 202524.1824.4824.0224.4624.051.62%446,559
Oct 27, 202524.0624.1323.9824.0723.670.08%562,188
Oct 24, 202524.2024.2223.9224.0523.65-0.25%526,828
Oct 23, 202524.1824.2824.0024.1123.710.25%325,737
Oct 22, 202523.7024.1023.7024.0523.651.82%383,280
Oct 21, 202523.4323.7223.3823.6223.220.68%786,341
Oct 20, 202523.1123.7223.0723.4623.07-0.80%1,014,796
Oct 17, 202523.9824.1723.4423.6523.25-1.46%1,012,333
Oct 16, 202524.1724.2023.9424.0023.60-0.58%409,540
Oct 15, 202524.1224.2823.9824.1423.740.08%671,447