Skip to main content
Gibson Energy Inc. (TSX:GEI)
Canada flag Canada · Delayed Price · Currency is CAD
28.82
+0.46 (1.62%)
Apr 28, 2026, 4:00 PM EST

Gibson Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.6728.9928.5028.8228.821.62%610,799
Apr 27, 202628.3628.4728.0828.3628.360.32%720,396
Apr 24, 202627.8428.3027.8028.2728.271.07%838,982
Apr 23, 202627.6628.0527.6627.9727.971.78%971,368
Apr 22, 202627.5927.6227.3127.4827.48-538,062
Apr 21, 202627.3027.6327.0827.4827.480.88%705,178
Apr 20, 202627.2827.4827.0627.2427.24-0.37%1,445,877
Apr 17, 202627.1327.3526.4927.3427.34-0.51%1,302,902
Apr 16, 202627.3427.6327.2527.4827.480.44%1,055,520
Apr 15, 202627.6427.7127.3027.3627.36-0.94%737,311
Apr 14, 202627.9727.9727.5027.6227.62-1.64%1,055,477
Apr 13, 202628.6028.9327.9528.0828.08-1.78%1,066,400
Apr 10, 202628.9629.1328.4928.5928.59-1.85%1,236,299
Apr 9, 202629.5530.1529.0529.1329.13-1.32%1,007,736
Apr 8, 202628.9329.5628.4829.5229.52-1.47%961,940
Apr 7, 202629.4530.2529.3629.9629.962.04%1,138,750
Apr 6, 202629.8629.9129.2829.3629.36-2.07%870,941
Apr 2, 202629.6230.0029.5229.9829.982.36%896,531
Apr 1, 202629.4229.6528.9629.2929.29-1.31%863,069
Mar 31, 202629.7530.1229.2129.6829.68-0.27%1,701,968
Mar 30, 202629.7030.3129.5029.7629.76-0.87%1,660,809
Mar 27, 202630.2330.3629.8730.0229.57-0.73%2,110,209
Mar 26, 202630.0330.3830.0130.2429.790.70%1,024,848
Mar 25, 202629.7530.0829.6330.0329.580.57%1,259,361
Mar 24, 202630.0330.5029.7629.8629.41-0.17%736,579
Mar 23, 202629.5630.1029.1829.9129.460.03%776,312
Mar 20, 202629.5930.3629.5829.9029.450.74%2,031,089
Mar 19, 202629.6429.7429.3029.6829.240.13%1,102,381
Mar 18, 202629.7530.2429.6229.6429.20-0.10%976,409
Mar 17, 202629.8329.9729.5229.6729.23-0.50%1,266,932
Mar 16, 202629.5829.9229.3529.8229.370.17%707,840
Mar 13, 202629.1629.7729.1129.7729.321.57%741,402
Mar 12, 202629.5729.7729.2529.3128.87-1.21%924,187
Mar 11, 202629.0629.6728.8529.6729.232.03%946,162
Mar 10, 202629.5929.5928.9129.0828.64-1.82%1,000,056
Mar 9, 202629.6629.6729.3029.6229.180.07%823,128
Mar 6, 202629.8330.0229.4129.6029.16-0.90%670,129
Mar 5, 202629.4029.8829.1929.8729.421.22%556,179
Mar 4, 202629.4529.5129.0829.5129.07-0.44%796,958
Mar 3, 202629.6429.8729.2429.6429.20-0.37%561,650
Mar 2, 202629.9830.0129.3729.7529.301.50%851,850
Feb 27, 202628.8829.5528.7429.3128.871.24%1,983,548
Feb 26, 202629.2529.4428.8828.9528.52-1.13%653,750
Feb 25, 202629.3629.4428.7429.2828.84-0.41%562,662
Feb 24, 202629.4029.4729.0629.4028.96-622,308
Feb 23, 202629.0229.4529.0229.4028.961.41%786,912
Feb 20, 202628.7429.1028.6228.9928.560.94%968,305
Feb 19, 202628.0128.7227.8828.7228.292.90%869,708
Feb 18, 202627.4028.5627.4027.9127.49-1.93%995,541
Feb 17, 202628.1028.4627.9228.4628.031.28%533,787
Feb 13, 202627.7028.3227.7028.1027.681.26%467,945
Feb 12, 202627.4028.0027.4027.7527.331.28%819,276
Feb 11, 202626.7627.9426.6427.4026.990.11%1,496,177
Feb 10, 202627.5427.6227.3027.3726.96-0.51%652,979
Feb 9, 202627.4527.6127.2827.5127.10-0.33%619,750
Feb 6, 202627.5828.0327.3927.6027.190.99%590,741
Feb 5, 202627.4127.5726.9727.3326.92-0.47%803,005
Feb 4, 202627.3727.5827.2527.4627.050.66%775,410
Feb 3, 202627.1827.4826.8527.2826.870.85%684,401
Feb 2, 202626.6127.1926.6027.0526.640.90%991,491
Jan 30, 202626.7926.9426.4726.8126.41-0.45%653,065
Jan 29, 202626.9727.0726.5626.9326.531.05%1,059,892
Jan 28, 202626.7227.1026.5926.6526.250.11%677,534
Jan 27, 202626.4626.8226.3926.6226.221.02%542,367
Jan 26, 202626.2726.4025.9526.3525.960.57%618,217
Jan 23, 202625.9826.3425.8326.2025.811.79%705,953
Jan 22, 202625.6425.8425.3925.7425.350.27%300,821
Jan 21, 202625.8826.0025.4725.6725.29-0.04%908,236
Jan 20, 202625.7025.7925.4425.6825.300.20%296,737
Jan 19, 202625.8325.8525.3125.6325.25-0.97%200,960
Jan 16, 202625.8226.1425.8225.8825.49-451,457
Jan 15, 202625.7126.0425.6925.8825.490.15%607,558
Jan 14, 202625.7726.0625.5125.8425.450.66%565,769
Jan 13, 202625.2725.9425.2025.6725.292.19%814,407
Jan 12, 202625.0525.1824.9625.1224.740.44%563,291
Jan 9, 202624.6525.0524.6525.0124.641.63%394,132
Jan 8, 202624.2524.6524.2224.6124.241.74%311,640
Jan 7, 202624.6024.7024.1824.1923.83-1.91%711,267
Jan 6, 202625.1925.3024.6624.6624.29-1.87%403,101
Jan 5, 202625.6325.6324.6125.1324.75-1.84%557,116
Jan 2, 202625.2325.6925.1125.6025.221.91%268,515
Dec 31, 202525.2025.2624.9625.1224.74-0.40%251,742
Dec 30, 202525.3025.3925.1525.2224.84-1.87%538,100
Dec 29, 202525.8925.9925.6325.7024.89-0.62%1,012,717
Dec 24, 202525.7025.9725.6725.8625.050.51%164,936
Dec 23, 202525.4025.7525.4025.7324.921.22%856,628
Dec 22, 202525.2925.6425.2925.4224.620.43%974,603
Dec 19, 202525.0925.4325.0925.3124.511.61%1,902,649
Dec 18, 202525.4425.5424.8724.9124.13-1.89%880,367
Dec 17, 202525.3125.4324.8725.3924.590.71%847,189
Dec 16, 202525.7425.7925.2025.2124.42-2.29%709,711
Dec 15, 202525.9926.1225.6425.8024.99-0.81%252,747
Dec 12, 202525.8526.1825.8126.0125.190.42%200,690
Dec 11, 202525.4125.9625.4025.9025.081.57%496,286
Dec 10, 202525.8225.9125.4525.5024.70-1.28%513,390
Dec 9, 202525.9526.0425.7925.8325.02-0.39%298,013
Dec 8, 202525.8626.0025.6525.9325.110.19%488,785
Dec 5, 202525.8325.9925.7025.8825.070.19%302,211
Dec 4, 202526.5126.5125.6825.8325.02-2.71%534,244
Dec 3, 202526.3426.6926.3026.5525.711.76%704,772