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 |
| Nov 01, 2023 | $21.09 | $21.09 | $20.46 | $20.54 | 1 241 940 |
| Oct 31, 2023 | $19.75 | $21.11 | $19.33 | $21.07 | 2 509 372 |
| Oct 30, 2023 | $21.00 | $21.28 | $21.00 | $21.12 | 785 659 |
| Oct 27, 2023 | $21.02 | $21.11 | $20.86 | $20.94 | 907 438 |
| Oct 26, 2023 | $20.95 | $21.12 | $20.89 | $21.05 | 505 533 |
| Oct 25, 2023 | $20.91 | $21.07 | $20.75 | $21.01 | 652 847 |
| Oct 24, 2023 | $21.19 | $21.19 | $20.80 | $20.81 | 1 060 705 |
| Oct 23, 2023 | $20.71 | $20.97 | $20.62 | $20.70 | 1 588 488 |
| Oct 20, 2023 | $21.15 | $21.16 | $20.74 | $20.87 | 588 407 |
| Oct 19, 2023 | $20.80 | $21.28 | $20.66 | $21.21 | 1 022 593 |
| Oct 18, 2023 | $20.81 | $20.99 | $20.71 | $20.96 | 1 411 537 |
| Oct 17, 2023 | $20.46 | $20.79 | $20.44 | $20.77 | 828 243 |
| Oct 16, 2023 | $20.58 | $20.62 | $20.31 | $20.57 | 1 957 869 |
| Oct 13, 2023 | $20.28 | $20.45 | $20.15 | $20.41 | 821 044 |
| Oct 12, 2023 | $20.22 | $20.22 | $19.91 | $20.04 | 375 751 |
| Oct 11, 2023 | $19.64 | $20.10 | $19.63 | $20.09 | 1 146 845 |
| Oct 10, 2023 | $19.56 | $19.90 | $19.53 | $19.57 | 1 003 423 |
| Oct 06, 2023 | $19.25 | $19.32 | $18.98 | $19.30 | 694 224 |
| Oct 05, 2023 | $18.81 | $19.26 | $18.74 | $19.24 | 809 900 |
| Oct 04, 2023 | $18.61 | $18.81 | $18.45 | $18.76 | 721 500 |
| Oct 03, 2023 | $18.75 | $19.02 | $18.60 | $18.71 | 974 900 |
| Oct 02, 2023 | $19.42 | $19.50 | $18.74 | $18.78 | 902 800 |
| Sep 29, 2023 | $19.34 | $19.43 | $19.13 | $19.43 | 1 871 400 |
| Sep 28, 2023 | $19.45 | $19.60 | $19.23 | $19.31 | 702 800 |
| Sep 27, 2023 | $19.97 | $19.97 | $19.69 | $19.85 | 1 170 800 |
