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 |
| Aug 04, 2017 | $16.69 | $16.75 | $16.50 | $16.62 | 236 378 |
| Aug 03, 2017 | $17.27 | $17.29 | $16.57 | $16.73 | 418 525 |
| Aug 02, 2017 | $17.31 | $18.04 | $17.22 | $17.26 | 899 134 |
| Aug 01, 2017 | $16.19 | $16.45 | $16.13 | $16.32 | 137 214 |
| Jul 31, 2017 | $16.06 | $16.28 | $15.97 | $16.23 | 139 129 |
| Jul 28, 2017 | $15.97 | $16.27 | $15.97 | $16.04 | 131 542 |
| Jul 27, 2017 | $16.23 | $16.26 | $15.92 | $15.99 | 215 028 |
| Jul 26, 2017 | $16.40 | $16.41 | $16.18 | $16.23 | 264 741 |
| Jul 25, 2017 | $16.25 | $16.47 | $16.20 | $16.41 | 335 541 |
| Jul 24, 2017 | $16.34 | $16.40 | $16.12 | $16.20 | 146 891 |
| Jul 21, 2017 | $16.36 | $16.39 | $16.05 | $16.33 | 205 217 |
| Jul 20, 2017 | $16.57 | $16.70 | $16.32 | $16.38 | 167 690 |
| Jul 19, 2017 | $16.54 | $16.80 | $16.54 | $16.62 | 255 272 |
| Jul 18, 2017 | $16.63 | $16.66 | $16.38 | $16.61 | 140 283 |
| Jul 17, 2017 | $16.87 | $16.92 | $16.60 | $16.66 | 119 706 |
| Jul 14, 2017 | $16.69 | $16.94 | $16.65 | $16.91 | 146 772 |
| Jul 13, 2017 | $16.80 | $16.85 | $16.65 | $16.75 | 136 148 |
| Jul 12, 2017 | $16.77 | $16.95 | $16.65 | $16.80 | 129 317 |
| Jul 11, 2017 | $16.73 | $16.79 | $16.44 | $16.67 | 199 689 |
| Jul 10, 2017 | $16.78 | $16.93 | $16.70 | $16.76 | 109 292 |
| Jul 07, 2017 | $16.88 | $16.97 | $16.71 | $16.96 | 109 808 |
| Jul 06, 2017 | $16.66 | $17.00 | $16.66 | $16.95 | 197 765 |
| Jul 05, 2017 | $16.87 | $16.88 | $16.57 | $16.76 | 132 714 |
| Jul 03, 2017 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| Jun 30, 2017 | $16.60 | $16.83 | $16.43 | $16.76 | 144 704 |
