Gibson Energy Inc (GEI)

29.35
+0.53 (1.84%)
TSX· Last Trade: Jun 4th, 2:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gibson Energy Inc (GEI)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202629.2529.5028.7228.821,110,22128.82
6/02/202628.9729.4028.9729.16566,96829.16
6/01/202628.8829.2728.7529.001,113,30129.00
5/29/202628.6728.8028.3728.451,288,22028.45
5/28/202629.3629.3628.5528.71539,18628.71
5/27/202629.1729.2628.8328.95488,54528.95
5/26/202629.6930.1029.3129.33629,10329.33
5/25/202629.3929.5129.0229.14181,66929.14
5/22/202628.9529.6428.9529.58527,03929.58
5/21/202629.1929.4628.9128.95605,45428.95
5/20/202629.0529.2628.9028.96846,32028.96
5/19/202629.1229.3229.0029.071,017,67529.07
5/15/202628.620.0028.9228.92028.92
5/14/202628.5128.7628.2928.62770,69628.62
5/13/202628.6328.9928.3128.37464,41428.37
5/12/202628.7828.8528.5228.55685,42128.55
5/11/202628.1928.7028.1928.53661,03428.53
5/08/202627.7828.5127.7828.05741,57628.05
5/07/202627.5328.0427.3327.82858,32727.82
5/06/202627.9528.1027.5227.531,263,97927.53
5/05/202628.2729.3227.7828.412,102,69428.41
5/04/202629.8030.3029.5630.18642,22130.18
5/01/202629.7029.9329.5029.90628,28229.90
4/30/202629.0729.7828.9129.75589,85729.75
4/29/202629.0529.3528.9629.10893,51729.10
4/28/202628.6728.9928.5028.82611,09928.82
4/27/202628.3628.4728.0828.36720,39628.36
4/24/202627.8428.3027.8028.27849,08228.27
4/23/202627.6628.0527.6627.97982,72627.97
4/22/202627.5927.6227.3127.48538,06227.48
4/21/202627.3027.6327.0827.48705,47827.48
4/20/202627.2827.4827.0627.241,451,53027.24
4/17/202627.1327.3526.4927.341,320,50227.34
4/16/202627.3427.6327.2527.481,068,62027.48
4/15/202627.6427.7127.3027.36737,31127.36
4/14/202627.9727.9727.5027.621,055,47727.62
4/13/202628.6028.9327.9528.081,066,40028.08
4/10/202628.9629.1328.4928.591,236,29928.59
4/09/202629.5530.1529.0529.131,007,73629.13
4/08/202628.9329.5628.4829.52962,14029.52
4/07/202629.4530.2529.3629.961,138,75029.96
4/06/202629.8629.9129.2829.36870,94129.36
4/02/202629.290.0029.9829.98029.98
4/01/202629.4229.6528.9629.29863,06929.29
3/31/202629.7530.1229.2129.681,701,96829.68
3/30/202629.7030.3129.5029.761,660,80929.76
3/27/202630.2330.3629.8730.022,110,20930.02
3/26/202630.0330.3830.0130.241,024,84830.24
3/25/202629.7530.0829.6330.031,259,36130.03
3/24/202630.0330.5029.7629.86737,27929.86
3/23/202629.5630.1029.1829.91776,31229.91
3/20/202629.5930.3629.5829.902,031,08929.90
3/19/202629.6429.7429.3029.681,102,38129.68
3/18/202629.7530.2429.6229.64976,40929.64
3/17/202629.8329.9729.5229.671,266,93229.67
3/16/202629.5829.9229.3529.82707,84029.82
3/13/202629.1629.7729.1129.77741,40229.77
3/12/202629.5729.7729.2529.31924,18729.31
3/11/202629.0629.6728.8529.67946,16229.67
3/10/202629.5929.5928.9129.081,000,05629.08
3/09/202629.6629.6729.3029.62823,22829.62
3/06/202629.8330.0229.4129.60670,12929.60
3/05/202629.4029.8829.1929.87556,27929.87
3/04/202629.4529.5129.0829.51796,95829.51