UK markets close in 5 hours 52 minutes

Gibson Energy Inc. (GBNXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
16.52+0.08 (+0.49%)
At close: 03:57PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202416.5216.5216.5216.5216.52-
28 May 202416.5216.5216.5216.5216.5222,592
24 May 202416.3816.4416.3816.4416.4418,073
23 May 202416.4316.4316.2916.2916.2918,183
22 May 202416.5016.5016.5016.5016.5041,144
21 May 202416.5016.5016.5016.5016.50-
20 May 202416.0016.5016.0016.5016.501,316
17 May 202416.7116.7116.7016.7016.7011,000
16 May 202416.8016.8016.8016.8016.80-
15 May 202416.7516.8016.7016.8016.806,669
14 May 202416.6016.6016.6016.6016.6052,981
13 May 202416.5416.5416.4416.4516.4563,943
10 May 202416.6016.6016.6016.6016.60183,976
09 May 202416.3716.3716.3716.3716.37-
08 May 202416.3516.3716.3516.3716.3713,007
07 May 202416.3116.3116.2416.2516.254,786
06 May 202416.3716.3716.3716.3716.3775,479
03 May 202416.3916.3916.2016.2016.202,555
02 May 202416.1216.2816.1216.2216.2235,467
01 May 202416.0416.1616.0316.1616.1684,676
30 Apr 202416.7016.7516.2216.4716.47106,430
29 Apr 202416.5216.5216.5216.5216.522,516
26 Apr 202416.6316.6316.5116.5616.5672,983
25 Apr 202416.5116.5816.5116.5816.5835,533
24 Apr 202416.6216.6316.6016.6116.6133,816
23 Apr 202416.5816.6816.5816.6816.6882,846
22 Apr 202416.1216.1216.1216.1216.12-
19 Apr 202416.1216.1216.1216.1216.12-
18 Apr 202416.1216.1216.1216.1216.12-
17 Apr 202416.1916.1916.1216.1216.1243,260
16 Apr 202416.5116.5116.3016.3316.3312,878
15 Apr 202416.6816.6816.6816.6816.68-
12 Apr 202416.6816.6816.6816.6816.6822,706
11 Apr 202416.7216.8016.7116.8016.8012,470
10 Apr 202416.7316.7316.6316.6316.631,440
09 Apr 202416.9916.9916.9416.9416.9448,787
08 Apr 202416.8616.8616.8616.8616.8649,124
05 Apr 202416.9416.9416.9416.9416.94-
04 Apr 202416.9116.9416.9116.9416.9461,646
03 Apr 202417.0217.0216.9816.9816.984,270
02 Apr 202416.2716.9416.2716.9216.928,528
01 Apr 202416.8516.8516.8416.8416.8443,501
28 Mar 202416.9616.9616.9616.9616.9636,677
27 Mar 202416.8316.8916.8316.8916.8957,947
27 Mar 20240.41 Dividend
26 Mar 202417.1717.1717.1717.1716.76-
25 Mar 202417.1717.1717.1717.1716.763,064
22 Mar 202417.0617.0717.0617.0716.6617,944
21 Mar 202417.1817.1817.0517.1816.775,234
20 Mar 202417.1417.1417.0517.0516.647,532
19 Mar 202417.1217.1217.1117.1116.70100,142
18 Mar 202416.8216.8216.7816.7816.3811,441
15 Mar 202416.8516.8516.7416.8316.4317,150
14 Mar 202416.7516.7516.7516.7516.3523,877
13 Mar 202417.0017.0517.0017.0516.6469,364
12 Mar 202416.9216.9216.9216.9216.5228,264
11 Mar 202416.6516.7916.6516.7916.3910,394
08 Mar 202416.6516.6816.5816.5816.1893,534
07 Mar 202416.8016.8016.8016.8016.4032,799
06 Mar 202416.7416.8016.6816.6816.2819,797
05 Mar 202416.5516.6216.5116.6216.2236,079
04 Mar 202416.3516.6216.3516.6116.2230,975
01 Mar 202416.5616.7216.5416.7016.3014,832
29 Feb 202416.5016.5616.4616.5616.1711,931
28 Feb 202416.3816.3916.3016.3916.0020,637
27 Feb 202416.3416.3416.3416.3415.9526,172
26 Feb 202416.3616.3616.3616.3615.96-
23 Feb 202416.3616.3616.3616.3615.9692,694
22 Feb 202416.1016.2116.1016.2115.8229,401
21 Feb 202415.5016.0715.5016.0615.6831,311
20 Feb 202415.4015.4015.3915.3915.0225,777
16 Feb 202415.4815.5315.4515.4515.0853,117
15 Feb 202415.2815.3115.2815.3114.9418,369
14 Feb 202415.2815.3015.2215.2514.8835,562
13 Feb 202415.2415.2415.2415.2414.882,913
12 Feb 202415.5715.6015.5715.6015.232,221
09 Feb 202415.2615.3115.2615.3114.942,408
08 Feb 202415.1915.2515.1715.2514.892,666
07 Feb 202415.2115.2115.2115.2114.85-
06 Feb 202415.1015.2615.1015.2114.8510,992
05 Feb 202415.6615.6615.2515.2514.8911,478
02 Feb 202415.6615.7315.6615.7315.354,696
01 Feb 202416.0916.1116.0016.0015.6221,178
31 Jan 202416.0516.0915.9515.9715.593,251
30 Jan 202415.8616.0015.8616.0015.6214,182
29 Jan 202415.9315.9315.8415.9215.5433,171
26 Jan 202415.9015.9615.8915.9215.5452,113
25 Jan 202415.8015.8015.8015.8015.4239,687
24 Jan 202415.9016.0015.7515.7515.3730,289
23 Jan 202415.6015.7715.6015.7715.3918,730
22 Jan 202415.6515.6615.6515.6615.284,871
19 Jan 202415.6015.6415.5715.6415.273,363
18 Jan 202415.4015.7215.4015.7215.3439,928
17 Jan 202415.4015.5115.3515.4915.1261,504
16 Jan 202415.6015.7415.4915.4915.1225,805
12 Jan 202415.7515.7515.6115.6115.242,018
11 Jan 202415.3915.3915.3815.3815.0142,124
10 Jan 202415.3515.4915.3515.4815.1132,385
09 Jan 202415.3515.3515.3115.3314.9614,777
08 Jan 202415.3915.3915.3915.3915.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...