TSX:GEI
Gibson Energy Inc. Stock Price (Quote)
$22.11
-0.470 (-2.08%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.85 | $23.37 | Wednesday, 1st May 2024 GEI.TO stock ended at $22.11. This is 2.08% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $21.95 to a day high of $22.33. |
| 90 days | $20.33 | $23.40 | |
| 52 weeks | $18.45 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $22.67 | $22.67 | $22.27 | $22.40 | 297 356 |
| Jun 07, 2023 | $22.29 | $22.68 | $22.24 | $22.65 | 957 173 |
| Jun 06, 2023 | $21.88 | $22.26 | $21.72 | $22.20 | 923 466 |
| Jun 05, 2023 | $22.52 | $22.70 | $21.92 | $22.00 | 858 559 |
| Jun 02, 2023 | $21.91 | $22.39 | $21.71 | $22.33 | 872 846 |
| Jun 01, 2023 | $21.77 | $21.95 | $21.30 | $21.67 | 1 176 856 |
| May 31, 2023 | $21.42 | $22.21 | $20.97 | $21.91 | 1 549 901 |
| May 30, 2023 | $21.57 | $21.69 | $21.37 | $21.53 | 586 940 |
| May 29, 2023 | $21.16 | $21.51 | $21.12 | $21.48 | 118 949 |
| May 26, 2023 | $21.34 | $21.40 | $21.17 | $21.21 | 258 420 |
| May 25, 2023 | $21.30 | $21.37 | $21.14 | $21.30 | 484 800 |
| May 24, 2023 | $21.41 | $21.53 | $21.20 | $21.41 | 294 579 |
| May 23, 2023 | $21.57 | $21.67 | $21.31 | $21.39 | 505 937 |
| May 19, 2023 | $21.70 | $21.70 | $21.44 | $21.63 | 440 245 |
| May 18, 2023 | $22.14 | $22.24 | $21.43 | $21.56 | 850 959 |
| May 17, 2023 | $22.55 | $22.86 | $22.11 | $22.14 | 684 648 |
| May 16, 2023 | $21.73 | $21.81 | $21.35 | $21.43 | 339 635 |
| May 15, 2023 | $21.85 | $21.88 | $21.69 | $21.81 | 245 987 |
| May 12, 2023 | $21.81 | $21.94 | $21.76 | $21.81 | 317 676 |
| May 11, 2023 | $21.78 | $21.86 | $21.61 | $21.77 | 418 248 |
| May 10, 2023 | $22.16 | $22.22 | $21.78 | $21.85 | 329 151 |
| May 09, 2023 | $21.85 | $22.25 | $21.83 | $22.10 | 369 862 |
| May 08, 2023 | $21.89 | $22.15 | $21.89 | $21.96 | 554 748 |
| May 05, 2023 | $22.26 | $22.37 | $21.79 | $21.83 | 665 472 |
| May 04, 2023 | $22.13 | $22.13 | $21.63 | $21.86 | 829 390 |
