TSX:GEI
Gibson Energy Inc. Stock Price (Quote)
$22.43
+0.100 (+0.448%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.11 | $23.40 | Thursday, 18th Apr 2024 GEI.TO stock ended at $22.43. This is 0.448% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.30% from a day low at $22.31 to a day high of $22.60. |
| 90 days | $20.33 | $23.40 | |
| 52 weeks | $18.45 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $22.44 | $22.60 | $22.31 | $22.43 | 638 095 |
| 2024-04-17 | $22.55 | $22.60 | $22.11 | $22.33 | 689 879 |
| 2024-04-16 | $22.87 | $22.88 | $22.50 | $22.61 | 424 947 |
| 2024-04-15 | $22.99 | $23.06 | $22.75 | $22.83 | 517 837 |
| 2024-04-12 | $22.91 | $23.12 | $22.87 | $22.93 | 588 017 |
| 2024-04-11 | $22.78 | $23.04 | $22.74 | $22.91 | 577 738 |
| 2024-04-10 | $22.94 | $23.04 | $22.71 | $22.85 | 617 070 |
| 2024-04-09 | $23.31 | $23.31 | $22.93 | $23.00 | 440 776 |
| 2024-04-08 | $22.96 | $23.37 | $22.87 | $23.29 | 725 614 |
| 2024-04-05 | $22.99 | $22.99 | $22.76 | $22.90 | 546 486 |
| 2024-04-04 | $22.97 | $23.00 | $22.74 | $22.94 | 384 854 |
| 2024-04-03 | $23.02 | $23.14 | $22.94 | $23.00 | 623 483 |
| 2024-04-02 | $22.95 | $22.99 | $22.70 | $22.97 | 435 602 |
| 2024-04-01 | $23.05 | $23.07 | $22.83 | $22.99 | 423 223 |
| 2024-03-28 | $23.08 | $23.16 | $23.00 | $23.06 | 301 148 |
| 2024-03-27 | $22.86 | $23.00 | $22.73 | $22.98 | 656 796 |
| 2024-03-26 | $23.40 | $23.40 | $23.22 | $23.27 | 545 889 |
| 2024-03-25 | $23.18 | $23.40 | $23.18 | $23.31 | 834 991 |
| 2024-03-22 | $23.19 | $23.30 | $23.14 | $23.24 | 610 689 |
| 2024-03-21 | $23.12 | $23.24 | $23.06 | $23.14 | 526 344 |
| 2024-03-20 | $23.19 | $23.32 | $23.02 | $23.18 | 520 037 |
| 2024-03-19 | $22.97 | $23.27 | $22.97 | $23.20 | 1 642 401 |
| 2024-03-18 | $22.75 | $22.99 | $22.62 | $22.92 | 795 475 |
| 2024-03-15 | $22.86 | $22.90 | $22.61 | $22.81 | 2 462 818 |
| 2024-03-14 | $22.86 | $22.86 | $22.61 | $22.80 | 527 967 |
