Gibson Energy Inc. - GEI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.61	25.76	25.76	25.83	25.57	230,041
August 14, 2025	25.58	25.77	25.77	25.78	25.5	248,235
August 13, 2025	25.4	25.6	25.6	25.62	25.39	222,300
August 12, 2025	25.47	25.52	25.52	25.59	25.34	263,003
August 11, 2025	25.33	25.46	25.46	25.51	25.19	319,200
August 08, 2025	25.39	25.33	25.33	25.48	25.24	194,681
August 07, 2025	25.2	25.37	25.37	25.44	25.2	262,400
August 06, 2025	25.09	25.14	25.14	25.18	24.97	268,800
August 05, 2025	25.26	25.04	25.04	25.5	24.92	409,700
August 01, 2025	24.91	25.14	25.14	25.18	24.69	418,900
July 31, 2025	24.6	24.98	24.98	25.14	24.6	649,822
July 30, 2025	24.93	24.8	24.8	25.1	24.69	653,900
July 29, 2025	25.17	25.04	25.04	25.7	24.75	933,300
July 28, 2025	24.75	24.8	24.8	24.85	24.61	388,409
July 25, 2025	24.71	24.73	24.73	24.76	24.54	307,600
July 24, 2025	24.55	24.66	24.66	24.69	24.45	593,500
July 23, 2025	24.49	24.55	24.55	24.7	24.46	486,200
July 22, 2025	24.46	24.26	24.26	24.52	24.24	433,400
July 21, 2025	24.82	24.43	24.43	24.87	24.38	521,906
July 18, 2025	24.75	24.82	24.82	24.9	24.73	239,800
July 17, 2025	24.68	24.62	24.62	24.75	24.54	490,827
July 16, 2025	24.61	24.6	24.6	24.78	24.34	384,311
July 15, 2025	24.47	24.54	24.54	24.63	24.42	458,100
July 14, 2025	24.05	24.46	24.46	24.48	24.05	1.45M
July 11, 2025	23.9	24.08	24.08	24.21	23.81	593,316
July 10, 2025	23.72	23.85	23.85	23.86	23.59	755,400
July 09, 2025	23.76	23.65	23.65	23.8	23.56	298,801
July 08, 2025	23.6	23.74	23.74	23.75	23.43	1.04M
July 07, 2025	23.8	23.62	23.62	23.8	23.5	743,103
July 04, 2025	23.73	23.78	23.78	23.91	23.62	117,742
July 03, 2025	23.77	23.68	23.68	23.79	23.57	296,500
July 02, 2025	23.93	23.75	23.75	23.93	23.52	755,797
June 30, 2025	23.9	23.9	23.9	24.04	23.74	267,500
June 27, 2025	24.2	24.27	23.84	24.5	24.15	733,210
June 26, 2025	23.87	24.19	23.76	24.21	23.79	626,800
June 25, 2025	23.9	23.69	23.27	23.93	23.6	616,033
June 24, 2025	23.8	23.88	23.46	24.03	23.65	559,130
June 23, 2025	24.15	23.84	23.42	24.27	23.78	1.8M
June 20, 2025	24.11	24.08	23.65	24.11	23.84	1.35M
June 19, 2025	24.03	24.02	23.59	24.15	23.91	246,600
June 18, 2025	24.14	23.94	23.52	24.2	23.76	753,932
June 17, 2025	24.16	24.27	23.84	24.52	24.01	795,532
June 16, 2025	24.62	24.4	23.97	24.85	24.34	790,700
June 13, 2025	24.71	24.74	24.3	24.9	24.49	1.3M
June 12, 2025	23.8	24.52	24.09	24.53	23.8	821,800
June 11, 2025	23.76	23.93	23.51	24.03	23.68	984,047
June 10, 2025	23.44	23.59	23.17	23.66	23.4	555,909
June 09, 2025	23.54	23.35	22.94	23.7	23.32	316,600
June 06, 2025	23.53	23.42	23.42	23.57	23.39	711,525
June 05, 2025	23.38	23.4	23.4	23.61	23.31	392,534
June 04, 2025	23.39	23.33	23.33	23.49	23.2	406,900
June 03, 2025	23.07	23.36	23.36	23.5	23.01	323,400
June 02, 2025	22.8	23.09	23.09	23.16	22.68	703,300
May 30, 2025	22.93	22.66	22.66	22.99	22.65	739,718
May 29, 2025	22.87	22.97	22.97	23.13	22.79	341,113
May 28, 2025	22.89	22.81	22.81	22.98	22.73	491,918
May 27, 2025	22.59	22.86	22.86	22.94	22.57	357,107
May 26, 2025	22.57	22.7	22.7	22.76	22.57	146,333
May 23, 2025	22.39	22.52	22.52	22.57	22.36	340,825
May 22, 2025	22.3	22.46	22.46	22.51	22.13	518,400

Gibson Energy Inc. (GEI.TO) TSX