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 |
| Mar 26, 2024 | $23.40 | $23.40 | $23.22 | $23.27 | 545 889 |
| Mar 25, 2024 | $23.18 | $23.40 | $23.18 | $23.31 | 834 991 |
| Mar 22, 2024 | $23.19 | $23.30 | $23.14 | $23.24 | 610 689 |
| Mar 21, 2024 | $23.12 | $23.24 | $23.06 | $23.14 | 526 344 |
| Mar 20, 2024 | $23.19 | $23.32 | $23.02 | $23.18 | 520 037 |
| Mar 19, 2024 | $22.97 | $23.27 | $22.97 | $23.20 | 1 642 401 |
| Mar 18, 2024 | $22.75 | $22.99 | $22.62 | $22.92 | 795 475 |
| Mar 15, 2024 | $22.86 | $22.90 | $22.61 | $22.81 | 2 462 818 |
| Mar 14, 2024 | $22.86 | $22.86 | $22.61 | $22.80 | 527 967 |
| Mar 13, 2024 | $22.96 | $23.00 | $22.79 | $22.82 | 400 831 |
| Mar 12, 2024 | $22.85 | $22.94 | $22.75 | $22.88 | 261 016 |
| Mar 11, 2024 | $22.38 | $22.79 | $22.38 | $22.75 | 484 396 |
| Mar 08, 2024 | $22.53 | $22.54 | $22.28 | $22.38 | 754 579 |
| Mar 07, 2024 | $22.65 | $22.72 | $22.53 | $22.65 | 435 089 |
| Mar 06, 2024 | $22.73 | $22.75 | $22.50 | $22.61 | 436 255 |
| Mar 05, 2024 | $22.47 | $22.70 | $22.37 | $22.63 | 546 967 |
| Mar 04, 2024 | $22.56 | $22.58 | $22.36 | $22.40 | 506 364 |
| Mar 01, 2024 | $22.50 | $22.71 | $22.38 | $22.54 | 398 592 |
| Feb 29, 2024 | $22.39 | $22.49 | $22.20 | $22.45 | 1 461 142 |
| Feb 28, 2024 | $22.13 | $22.26 | $22.05 | $22.24 | 463 084 |
| Feb 27, 2024 | $21.87 | $22.18 | $21.65 | $22.17 | 587 624 |
| Feb 26, 2024 | $21.84 | $22.02 | $21.67 | $21.78 | 319 664 |
| Feb 23, 2024 | $21.84 | $22.17 | $21.43 | $22.09 | 712 843 |
| Feb 22, 2024 | $21.16 | $21.94 | $21.16 | $21.90 | 896 304 |
| Feb 21, 2024 | $21.16 | $21.85 | $20.64 | $21.83 | 1 323 138 |
