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 |
| Jul 14, 2023 | $20.95 | $21.09 | $20.80 | $20.90 | 988 322 |
| Jul 13, 2023 | $20.57 | $20.76 | $20.57 | $20.69 | 1 190 906 |
| Jul 12, 2023 | $20.23 | $20.56 | $20.11 | $20.54 | 1 064 899 |
| Jul 11, 2023 | $20.44 | $20.44 | $20.10 | $20.16 | 1 074 820 |
| Jul 10, 2023 | $20.58 | $20.58 | $20.33 | $20.35 | 786 621 |
| Jul 07, 2023 | $20.63 | $20.66 | $20.48 | $20.60 | 595 523 |
| Jul 06, 2023 | $20.83 | $20.83 | $20.60 | $20.70 | 1 420 146 |
| Jul 05, 2023 | $20.86 | $20.90 | $20.71 | $20.75 | 700 127 |
| Jul 04, 2023 | $20.81 | $20.88 | $20.78 | $20.80 | 112 626 |
| Jun 30, 2023 | $20.83 | $20.85 | $20.60 | $20.83 | 738 564 |
| Jun 29, 2023 | $20.63 | $20.83 | $20.55 | $20.75 | 1 020 101 |
| Jun 28, 2023 | $20.78 | $20.99 | $20.69 | $20.94 | 980 129 |
| Jun 27, 2023 | $20.88 | $21.15 | $20.68 | $20.73 | 841 006 |
| Jun 26, 2023 | $20.63 | $20.95 | $20.63 | $20.86 | 1 763 744 |
| Jun 23, 2023 | $20.87 | $20.87 | $20.55 | $20.65 | 1 334 167 |
| Jun 22, 2023 | $20.66 | $20.78 | $20.49 | $20.66 | 1 935 637 |
| Jun 21, 2023 | $20.79 | $20.94 | $20.70 | $20.80 | 934 338 |
| Jun 20, 2023 | $21.20 | $21.25 | $20.83 | $20.92 | 1 058 478 |
| Jun 19, 2023 | $21.23 | $21.52 | $21.21 | $21.26 | 552 157 |
| Jun 16, 2023 | $21.15 | $21.42 | $21.11 | $21.19 | 2 666 567 |
| Jun 15, 2023 | $21.00 | $21.25 | $20.57 | $21.09 | 2 042 020 |
| Jun 14, 2023 | $21.76 | $21.76 | $21.25 | $21.30 | 800 823 |
| Jun 13, 2023 | $21.65 | $21.88 | $21.55 | $21.59 | 786 260 |
| Jun 12, 2023 | $21.74 | $21.80 | $21.47 | $21.49 | 866 536 |
| Jun 09, 2023 | $22.40 | $22.40 | $21.83 | $21.90 | 578 258 |
