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 29, 2017 | $16.68 | $16.90 | $16.52 | $16.59 | 138 882 |
| Jun 28, 2017 | $16.73 | $16.93 | $16.59 | $16.72 | 187 109 |
| Jun 27, 2017 | $17.00 | $17.12 | $16.93 | $17.00 | 245 486 |
| Jun 26, 2017 | $17.10 | $17.26 | $16.83 | $16.94 | 311 593 |
| Jun 23, 2017 | $17.10 | $17.39 | $17.06 | $17.33 | 150 618 |
| Jun 22, 2017 | $17.19 | $17.42 | $17.10 | $17.15 | 140 596 |
| Jun 21, 2017 | $17.28 | $17.41 | $16.96 | $17.13 | 216 472 |
| Jun 20, 2017 | $17.50 | $17.65 | $17.33 | $17.35 | 182 342 |
| Jun 19, 2017 | $17.58 | $17.86 | $17.55 | $17.59 | 129 309 |
| Jun 16, 2017 | $17.57 | $17.86 | $17.56 | $17.73 | 154 495 |
| Jun 15, 2017 | $17.58 | $17.72 | $17.51 | $17.61 | 171 144 |
| Jun 14, 2017 | $17.95 | $17.99 | $17.67 | $17.76 | 152 065 |
| Jun 13, 2017 | $17.83 | $18.12 | $17.83 | $18.02 | 665 353 |
| Jun 12, 2017 | $18.06 | $18.16 | $17.74 | $17.91 | 117 952 |
| Jun 09, 2017 | $17.85 | $18.17 | $17.71 | $18.03 | 113 039 |
| Jun 08, 2017 | $17.70 | $17.94 | $17.64 | $17.84 | 103 097 |
| Jun 07, 2017 | $18.02 | $18.17 | $17.70 | $17.75 | 343 289 |
| Jun 06, 2017 | $17.75 | $18.21 | $17.57 | $18.13 | 171 053 |
| Jun 05, 2017 | $17.86 | $17.90 | $17.43 | $17.81 | 165 690 |
| Jun 02, 2017 | $17.85 | $17.97 | $17.70 | $17.82 | 163 004 |
| Jun 01, 2017 | $17.93 | $18.20 | $17.75 | $18.00 | 151 225 |
| May 31, 2017 | $17.80 | $17.94 | $17.65 | $17.92 | 246 203 |
| May 30, 2017 | $18.25 | $18.40 | $17.93 | $17.99 | 378 654 |
| May 26, 2017 | $18.50 | $18.58 | $18.27 | $18.40 | 129 792 |
| May 25, 2017 | $18.72 | $18.88 | $18.32 | $18.47 | 272 106 |
