Gibson Energy (GEI) Historical Prices

Time Period

Events

Rows:

TSE:GEI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	34.00	34.20	33.81	34.05	34.05	+0.47%	760,382	1.35
Oct 29, 2026	33.81	34.15	33.75	33.89	33.89	+0.95%	445,220	0.80
Oct 28, 2026	33.76	34.09	33.55	33.57	33.57	-0.12%	511,093	0.91
Oct 27, 2026	33.75	34.00	33.39	33.61	33.61	-0.41%	584,828	1.04
Oct 26, 2026	33.55	33.92	33.52	33.75	33.75	+0.42%	557,675	0.98
Oct 23, 2026	33.13	33.88	33.12	33.61	33.61	+1.82%	551,667	0.95
Oct 22, 2026	33.42	33.42	32.27	33.01	33.01	-1.73%	1,168,776	2.05
Oct 21, 2026	33.21	33.61	33.06	33.59	33.59	+1.02%	331,432	0.58
Oct 20, 2026	33.25	33.41	33.00	33.25	33.25	+0.30%	414,678	0.72
Oct 19, 2026	33.18	33.30	32.84	33.15	33.15	+0.00%	494,547	0.85
Oct 16, 2026	33.12	33.67	32.88	33.15	33.15	+0.24%	698,395	1.21
Oct 15, 2026	32.75	33.16	32.01	33.07	33.07	+1.29%	860,654	1.51
Oct 14, 2026	33.00	33.21	32.62	32.65	32.65	-0.61%	440,929	0.77
Oct 13, 2026	32.50	32.90	32.12	32.85	32.85	+2.02%	697,715	1.22
Oct 12, 2026	31.96	32.32	31.92	32.20	32.20	+0.00%	0	0.00
Oct 09, 2026	31.96	32.32	31.92	32.20	32.20	+0.12%	454,801	0.77
Oct 08, 2026	31.82	32.17	31.76	32.16	32.16	+2.26%	616,109	1.04
Oct 07, 2026	31.82	31.90	31.32	31.45	31.45	-1.16%	444,018	0.75
Oct 06, 2026	31.28	32.02	31.20	31.82	31.82	+1.27%	530,488	0.89
Oct 05, 2026	31.43	31.61	31.02	31.42	31.42	-0.10%	658,783	1.10
Oct 02, 2026	31.00	31.50	30.88	31.45	31.45	+1.32%	574,623	0.96
Oct 01, 2026	30.35	31.26	30.10	31.04	31.04	+1.97%	877,739	1.48
Sep 30, 2026	30.38	30.77	30.28	30.44	30.44	+0.46%	836,638	1.43
Sep 29, 2026	30.31	30.36	29.90	30.30	30.30	-0.59%	957,434	1.65
Sep 28, 2026	31.03	31.13	30.53	30.93	30.48	+0.52%	813,744	1.44
Sep 25, 2026	31.17	31.24	30.38	30.77	30.32	-1.85%	660,404	1.15
Sep 24, 2026	31.34	31.83	31.32	31.35	30.89	+0.45%	947,896	1.62
Sep 23, 2026	31.05	31.52	31.05	31.21	30.76	+0.61%	247,355	0.42
Sep 22, 2026	31.12	31.53	30.85	31.02	30.57	-0.80%	646,164	1.11
Sep 21, 2026	32.13	32.13	31.27	31.27	30.82	-2.74%	811,236	1.40
Sep 18, 2026	31.86	32.15	31.63	32.15	31.68	+0.66%	681,599	1.16
Sep 17, 2026	31.41	32.15	31.41	31.94	31.48	+1.56%	440,576	0.74
Sep 16, 2026	30.99	31.75	30.90	31.45	30.99	+1.45%	603,148	1.02
Sep 15, 2026	31.02	31.21	30.68	31.00	30.55	+0.35%	424,191	0.69
Sep 14, 2026	31.02	31.24	30.61	30.89	30.44	+0.68%	373,276	0.60
Sep 11, 2026	30.92	31.23	30.60	30.68	30.23	-0.90%	353,417	0.57
Sep 10, 2026	32.01	32.10	30.82	30.96	30.51	-2.64%	501,545	0.80
Sep 09, 2026	31.67	31.98	31.67	31.80	31.34	+0.82%	511,313	0.82
Sep 08, 2026	31.37	31.75	31.29	31.54	31.08	+0.96%	481,739	0.76
Sep 07, 2026	31.51	31.52	31.06	31.24	30.79	+0.00%	0	0.00
Sep 04, 2026	31.51	31.52	31.06	31.24	30.79	-0.70%	329,308	0.51
Sep 03, 2026	31.61	31.71	31.37	31.46	31.00	-0.44%	438,814	0.66
Sep 02, 2026	31.90	31.90	31.48	31.60	31.14	-1.13%	412,437	0.62
Sep 01, 2026	31.57	32.01	31.46	31.96	31.50	+2.47%	1,184,054	1.79
Aug 31, 2026	31.17	31.37	30.92	31.19	30.74	+0.62%	782,018	1.18
Aug 28, 2026	31.14	31.32	30.90	31.00	30.55	-0.55%	277,386	0.41
Aug 27, 2026	31.38	31.38	30.91	31.17	30.72	-0.03%	527,670	0.78
Aug 26, 2026	30.81	31.24	30.81	31.18	30.73	+0.68%	283,254	0.41
Aug 25, 2026	30.82	31.16	30.79	30.97	30.52	-0.19%	582,058	0.84
Aug 24, 2026	31.00	31.08	30.58	31.03	30.58	-0.23%	686,496	0.99

Rows:

Gibson Energy historical prices

Gibson Energy (GEI) Historical Prices

Become an Expert with TipRanks Premium