Skip to main content
Gibson Energy Inc. (TSX:GEI)
Canada flag Canada · Delayed Price · Currency is CAD
25.88
+0.05 (0.19%)
At close: Dec 5, 2025

Gibson Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8325.9925.7025.8825.880.19%302,211
Dec 4, 202526.5126.5125.6825.8325.83-2.71%534,244
Dec 3, 202526.3426.6926.3026.5526.551.76%704,772
Dec 2, 202525.5226.2025.4426.0926.092.39%1,359,237
Dec 1, 202525.4225.8625.4225.4825.480.28%298,478
Nov 28, 202525.2125.5725.1325.4125.411.64%245,571
Nov 27, 202524.8825.1424.8825.0025.000.40%175,055
Nov 26, 202524.8524.9624.8324.9024.900.20%257,857
Nov 25, 202524.8525.1524.5724.8524.85-0.60%434,592
Nov 24, 202525.0425.2724.7625.0025.00-0.08%1,092,749
Nov 21, 202525.2425.3324.8325.0225.02-1.22%338,002
Nov 20, 202524.9025.5224.9025.3325.331.60%1,317,842
Nov 19, 202524.0725.0124.0724.9324.932.97%936,929
Nov 18, 202523.6424.2723.6424.2124.212.37%383,079
Nov 17, 202523.8523.9523.5723.6523.65-0.84%370,318
Nov 14, 202523.4423.9223.3023.8523.852.01%671,510
Nov 13, 202523.8523.9223.3023.3823.38-1.76%526,973
Nov 12, 202523.6923.9123.6223.8023.800.34%459,289
Nov 11, 202523.3923.9223.3923.7223.721.41%561,639
Nov 10, 202523.3423.5223.2823.3923.390.73%426,026
Nov 7, 202523.0323.3822.8523.2223.220.61%618,189
Nov 6, 202522.7623.2422.6823.0823.080.57%853,853
Nov 5, 202522.6723.0422.0922.9522.951.28%1,033,422
Nov 4, 202523.6723.6722.4722.6622.66-4.59%1,058,986
Nov 3, 202524.1024.1023.7123.7523.75-0.67%423,490
Oct 31, 202523.8123.9923.6623.9123.910.84%784,412
Oct 30, 202523.7723.9223.6723.7123.71-0.29%382,925
Oct 29, 202524.4024.4323.7523.7823.78-2.78%966,288
Oct 28, 202524.1824.4824.0224.4624.461.62%446,559
Oct 27, 202524.0624.1323.9824.0724.070.08%562,188
Oct 24, 202524.2024.2223.9224.0524.05-0.25%526,828
Oct 23, 202524.1824.2824.0024.1124.110.25%325,737
Oct 22, 202523.7024.1023.7024.0524.051.82%383,280
Oct 21, 202523.4323.7223.3823.6223.620.68%786,341
Oct 20, 202523.1123.7223.0723.4623.46-0.80%1,014,796
Oct 17, 202523.9824.1723.4423.6523.65-1.46%1,012,333
Oct 16, 202524.1724.2023.9424.0024.00-0.58%409,540
Oct 15, 202524.1224.2823.9824.1424.140.08%671,447
Oct 14, 202524.2124.3924.0224.1224.12-0.29%628,301
Oct 10, 202524.8024.8324.1624.1924.19-2.54%610,020
Oct 9, 202525.2925.3424.7924.8224.82-1.82%518,942
Oct 8, 202525.1225.2925.0325.2825.280.68%498,821
Oct 7, 202525.8625.8725.0125.1125.11-3.20%761,959
Oct 6, 202526.0526.1025.8625.9425.94-0.57%587,563
Oct 3, 202525.6726.2225.5526.0926.091.56%617,521
Oct 2, 202525.9326.0025.6325.6925.69-0.77%569,420
Oct 1, 202525.7925.9725.3725.8925.890.08%1,177,260
Sep 30, 202526.4226.5325.7725.8725.87-2.49%1,949,729
Sep 29, 202526.6526.8426.3326.5326.53-1.74%1,170,268
Sep 26, 202527.0127.2526.8927.0026.57-0.41%1,504,586
Sep 25, 202527.2527.3727.0127.1126.68-0.11%951,408
Sep 24, 202526.9827.2826.9427.1426.711.04%571,663
Sep 23, 202526.6426.9926.6426.8626.430.98%455,941
Sep 22, 202526.5926.7126.2826.6026.180.30%691,491
Sep 19, 202526.5526.6226.3726.5226.10-0.04%2,394,534
Sep 18, 202526.5526.7126.4426.5326.11-0.19%625,891
Sep 17, 202526.4526.6926.4526.5826.160.68%553,667
Sep 16, 202526.2226.5626.1726.4025.980.80%399,889
Sep 15, 202526.2526.2926.0326.1925.77-0.15%500,279
Sep 12, 202525.9526.2325.9126.2325.811.20%280,856
Sep 11, 202525.9226.1125.8825.9225.51-431,897
Sep 10, 202525.9026.1225.7425.9225.51-0.23%804,006
Sep 9, 202525.5326.0625.5325.9825.571.33%283,696
Sep 8, 202525.9926.1025.5525.6425.23-2.55%850,011
Sep 5, 202525.9326.3225.9326.3125.891.19%427,826
Sep 4, 202526.0326.2525.8826.0025.59-0.46%475,332
Sep 3, 202526.0026.1225.8526.1225.700.46%358,752
Sep 2, 202525.9826.0525.8126.0025.59-0.12%218,548
Aug 29, 202525.8726.1525.8026.0325.620.85%226,667
Aug 28, 202525.7625.8725.6025.8125.40-0.19%230,409
Aug 27, 202525.7125.9825.6525.8625.450.43%344,627
Aug 26, 202526.1526.1525.7425.7525.34-1.27%616,165
Aug 25, 202526.1526.2926.0526.0825.66-0.34%516,499
Aug 22, 202525.8226.2025.8226.1725.751.67%588,799
Aug 21, 202525.8725.9325.7225.7425.33-0.62%354,834
Aug 20, 202525.8026.1625.7525.9025.490.86%780,476
Aug 19, 202525.6025.8025.5325.6825.270.35%419,925
Aug 18, 202525.5925.7725.5325.5925.18-0.66%518,506
Aug 15, 202525.6125.8325.5725.7625.35-0.04%230,041
Aug 14, 202525.5825.7825.5025.7725.360.66%248,235
Aug 13, 202525.4025.6225.3925.6025.190.31%222,255
Aug 12, 202525.4725.5925.3425.5225.110.24%263,003
Aug 11, 202525.3325.5125.1925.4625.050.51%319,179
Aug 8, 202525.3925.4825.2425.3324.93-0.16%194,681
Aug 7, 202525.2025.4425.2025.3724.970.91%262,364
Aug 6, 202525.0925.1824.9725.1424.740.40%268,750
Aug 5, 202525.2625.5024.9225.0424.64-0.40%409,685
Aug 1, 202524.9125.1824.6925.1424.740.64%418,893
Jul 31, 202524.6025.1424.6024.9824.580.73%649,822
Jul 30, 202524.9325.1024.6924.8024.41-0.96%653,876
Jul 29, 202525.1725.7024.7525.0424.640.97%933,283
Jul 28, 202524.7524.8524.6124.8024.410.28%388,409
Jul 25, 202524.7124.7624.5424.7324.340.28%307,578
Jul 24, 202524.5524.6924.4524.6624.270.45%593,493
Jul 23, 202524.4924.7024.4624.5524.161.20%486,184
Jul 22, 202524.4624.5224.2424.2623.87-0.70%433,393
Jul 21, 202524.8224.8724.3824.4324.04-1.57%521,906
Jul 18, 202524.7524.9024.7324.8224.420.81%239,757
Jul 17, 202524.6824.7524.5424.6224.230.08%490,827
Jul 16, 202524.6124.7824.3424.6024.210.24%384,311