UK markets open in 3 hours 16 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,440.07 -138.23 (-0.74%) CRUDE OIL
78.72 +0.24 (+0.31%) GOLD FUTURES
2,332.70 +1.50 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,293.69 -615.43 (-1.21%)
Gibson Energy Inc. (GEI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 22.23 | 22.46 | 22.21 | 22.30 | 22.30 | 624,300 |
| 03 May 2024 | 22.32 | 22.43 | 22.11 | 22.15 | 22.15 | 230,100 |
| 02 May 2024 | 22.20 | 22.44 | 21.94 | 22.16 | 22.16 | 506,500 |
| 01 May 2024 | 22.24 | 22.33 | 21.95 | 22.11 | 22.11 | 692,600 |
| 30 Apr 2024 | 23.05 | 23.19 | 21.85 | 22.58 | 22.58 | 806,300 |
| 29 Apr 2024 | 22.69 | 22.81 | 22.50 | 22.81 | 22.81 | 283,600 |
| 26 Apr 2024 | 22.70 | 22.79 | 22.55 | 22.65 | 22.65 | 361,100 |
| 25 Apr 2024 | 22.66 | 22.72 | 22.52 | 22.72 | 22.72 | 226,300 |
| 24 Apr 2024 | 22.78 | 22.83 | 22.69 | 22.75 | 22.75 | 291,000 |
| 23 Apr 2024 | 22.70 | 22.84 | 22.56 | 22.77 | 22.77 | 708,300 |
| 22 Apr 2024 | 22.71 | 22.78 | 22.54 | 22.71 | 22.71 | 775,700 |
| 19 Apr 2024 | 22.46 | 22.80 | 22.44 | 22.71 | 22.71 | 304,400 |
| 18 Apr 2024 | 22.44 | 22.60 | 22.31 | 22.43 | 22.43 | 698,400 |
| 17 Apr 2024 | 22.55 | 22.60 | 22.11 | 22.33 | 22.33 | 726,100 |
| 16 Apr 2024 | 22.87 | 22.88 | 22.50 | 22.61 | 22.61 | 426,500 |
| 15 Apr 2024 | 22.99 | 23.06 | 22.75 | 22.83 | 22.83 | 518,800 |
| 12 Apr 2024 | 22.91 | 23.12 | 22.87 | 22.93 | 22.93 | 589,400 |
| 11 Apr 2024 | 22.78 | 23.04 | 22.74 | 22.91 | 22.91 | 578,700 |
| 10 Apr 2024 | 22.94 | 23.04 | 22.71 | 22.85 | 22.85 | 618,400 |
| 09 Apr 2024 | 23.31 | 23.31 | 22.93 | 23.00 | 23.00 | 441,500 |
| 08 Apr 2024 | 22.96 | 23.37 | 22.87 | 23.29 | 23.29 | 726,800 |
| 05 Apr 2024 | 22.99 | 22.99 | 22.75 | 22.90 | 22.90 | 551,000 |
| 04 Apr 2024 | 22.97 | 23.00 | 22.74 | 22.94 | 22.94 | 386,300 |
| 03 Apr 2024 | 23.02 | 23.14 | 22.94 | 23.00 | 23.00 | 624,900 |
| 02 Apr 2024 | 22.95 | 22.99 | 22.70 | 22.97 | 22.97 | 436,700 |
| 01 Apr 2024 | 23.05 | 23.07 | 22.83 | 22.99 | 22.99 | 423,700 |
| 28 Mar 2024 | 23.08 | 23.16 | 23.00 | 23.06 | 23.06 | 308,100 |
| 27 Mar 2024 | 22.86 | 23.00 | 22.73 | 22.98 | 22.98 | 659,800 |
| 27 Mar 2024 | 0.41 Dividend | |||||
| 26 Mar 2024 | 23.40 | 23.40 | 23.22 | 23.27 | 22.86 | 547,400 |
| 25 Mar 2024 | 23.18 | 23.40 | 23.18 | 23.31 | 22.90 | 860,500 |
| 22 Mar 2024 | 23.19 | 23.30 | 23.14 | 23.24 | 22.83 | 611,500 |
| 21 Mar 2024 | 23.12 | 23.24 | 23.06 | 23.14 | 22.73 | 527,600 |
| 20 Mar 2024 | 23.19 | 23.32 | 23.02 | 23.18 | 22.77 | 521,200 |
| 19 Mar 2024 | 22.97 | 23.27 | 22.97 | 23.20 | 22.79 | 1,644,200 |
| 18 Mar 2024 | 22.75 | 22.99 | 22.62 | 22.92 | 22.52 | 796,700 |
| 15 Mar 2024 | 22.86 | 22.90 | 22.61 | 22.81 | 22.41 | 2,466,700 |
| 14 Mar 2024 | 22.86 | 22.86 | 22.61 | 22.80 | 22.40 | 529,000 |
| 13 Mar 2024 | 22.96 | 23.00 | 22.79 | 22.82 | 22.42 | 401,700 |
| 12 Mar 2024 | 22.85 | 22.94 | 22.75 | 22.88 | 22.48 | 262,300 |
| 11 Mar 2024 | 22.38 | 22.79 | 22.38 | 22.75 | 22.35 | 485,200 |
| 08 Mar 2024 | 22.53 | 22.54 | 22.28 | 22.38 | 21.99 | 755,300 |
| 07 Mar 2024 | 22.65 | 22.72 | 22.53 | 22.65 | 22.25 | 436,500 |
| 06 Mar 2024 | 22.73 | 22.75 | 22.50 | 22.61 | 22.21 | 437,200 |
| 05 Mar 2024 | 22.47 | 22.70 | 22.37 | 22.63 | 22.23 | 548,000 |
| 04 Mar 2024 | 22.56 | 22.58 | 22.36 | 22.40 | 22.01 | 520,300 |
| 01 Mar 2024 | 22.50 | 22.71 | 22.38 | 22.54 | 22.14 | 400,200 |
| 29 Feb 2024 | 22.39 | 22.49 | 22.20 | 22.45 | 22.05 | 1,463,600 |
| 28 Feb 2024 | 22.13 | 22.26 | 22.05 | 22.24 | 21.85 | 464,100 |
| 27 Feb 2024 | 21.87 | 22.18 | 21.65 | 22.17 | 21.78 | 589,500 |
| 26 Feb 2024 | 22.00 | 22.02 | 21.67 | 21.78 | 21.40 | 320,800 |
| 23 Feb 2024 | 21.84 | 22.17 | 21.43 | 22.09 | 21.70 | 714,000 |
| 22 Feb 2024 | 21.77 | 21.94 | 21.59 | 21.90 | 21.51 | 897,200 |
| 21 Feb 2024 | 21.16 | 21.85 | 20.64 | 21.83 | 21.45 | 1,324,300 |
| 20 Feb 2024 | 20.86 | 21.01 | 20.74 | 20.88 | 20.51 | 378,800 |
| 16 Feb 2024 | 20.81 | 20.95 | 20.68 | 20.83 | 20.46 | 425,900 |
| 15 Feb 2024 | 20.42 | 20.83 | 20.42 | 20.82 | 20.45 | 295,500 |
| 14 Feb 2024 | 20.71 | 20.82 | 20.47 | 20.54 | 20.18 | 248,400 |
| 13 Feb 2024 | 21.00 | 21.00 | 20.47 | 20.62 | 20.26 | 302,600 |
| 12 Feb 2024 | 20.61 | 21.00 | 20.60 | 20.89 | 20.52 | 346,500 |
| 09 Feb 2024 | 20.56 | 20.69 | 20.47 | 20.66 | 20.30 | 284,900 |
| 08 Feb 2024 | 20.47 | 20.54 | 20.39 | 20.47 | 20.11 | 274,600 |
| 07 Feb 2024 | 20.57 | 20.57 | 20.37 | 20.46 | 20.10 | 296,900 |
| 06 Feb 2024 | 20.61 | 20.64 | 20.33 | 20.49 | 20.13 | 437,800 |
| 05 Feb 2024 | 21.10 | 21.10 | 20.60 | 20.62 | 20.26 | 442,600 |
| 02 Feb 2024 | 21.42 | 21.42 | 21.05 | 21.15 | 20.78 | 342,800 |
| 01 Feb 2024 | 21.54 | 21.68 | 21.39 | 21.43 | 21.05 | 365,000 |
| 31 Jan 2024 | 21.56 | 21.60 | 21.27 | 21.46 | 21.08 | 447,100 |
| 30 Jan 2024 | 21.28 | 21.50 | 21.20 | 21.44 | 21.06 | 190,700 |
| 29 Jan 2024 | 21.49 | 21.49 | 21.31 | 21.37 | 20.99 | 469,700 |
| 26 Jan 2024 | 21.35 | 21.56 | 21.26 | 21.51 | 21.13 | 595,000 |
| 25 Jan 2024 | 21.35 | 21.51 | 21.26 | 21.29 | 20.91 | 363,800 |
| 24 Jan 2024 | 21.40 | 21.55 | 21.26 | 21.33 | 20.95 | 626,500 |
| 23 Jan 2024 | 21.05 | 21.25 | 20.99 | 21.22 | 20.85 | 374,700 |
| 22 Jan 2024 | 21.01 | 21.12 | 20.86 | 21.05 | 20.68 | 643,100 |
| 19 Jan 2024 | 21.04 | 21.05 | 20.87 | 21.00 | 20.63 | 467,400 |
| 18 Jan 2024 | 20.95 | 21.26 | 20.79 | 21.04 | 20.67 | 813,200 |
| 17 Jan 2024 | 20.80 | 21.00 | 20.68 | 20.90 | 20.53 | 867,800 |
| 16 Jan 2024 | 21.00 | 21.19 | 20.90 | 20.95 | 20.58 | 667,000 |
| 15 Jan 2024 | 20.96 | 21.15 | 20.89 | 21.15 | 20.78 | 322,300 |
| 12 Jan 2024 | 20.99 | 21.11 | 20.85 | 20.91 | 20.54 | 399,800 |
| 11 Jan 2024 | 20.78 | 20.88 | 20.55 | 20.83 | 20.46 | 345,100 |
| 10 Jan 2024 | 20.50 | 20.76 | 20.44 | 20.70 | 20.34 | 585,000 |
| 09 Jan 2024 | 20.74 | 20.74 | 20.40 | 20.49 | 20.13 | 400,600 |
| 08 Jan 2024 | 20.54 | 20.76 | 20.48 | 20.74 | 20.37 | 761,800 |
| 05 Jan 2024 | 20.63 | 20.72 | 20.43 | 20.60 | 20.24 | 250,200 |
| 04 Jan 2024 | 20.75 | 20.75 | 20.50 | 20.60 | 20.24 | 483,000 |
| 03 Jan 2024 | 20.35 | 20.72 | 20.35 | 20.61 | 20.25 | 378,100 |
| 02 Jan 2024 | 20.27 | 20.52 | 20.26 | 20.34 | 19.98 | 503,000 |
| 29 Dec 2023 | 20.06 | 20.18 | 20.03 | 20.13 | 19.78 | 285,600 |
| 28 Dec 2023 | 20.38 | 20.42 | 20.09 | 20.09 | 19.74 | 336,400 |
| 28 Dec 2023 | 0.39 Dividend | |||||
| 27 Dec 2023 | 20.81 | 20.82 | 20.72 | 20.77 | 20.02 | 769,200 |
| 22 Dec 2023 | 20.60 | 20.83 | 20.57 | 20.71 | 19.96 | 497,800 |
| 21 Dec 2023 | 20.24 | 20.51 | 20.24 | 20.50 | 19.76 | 615,500 |
| 20 Dec 2023 | 20.43 | 20.53 | 20.23 | 20.25 | 19.52 | 906,800 |
| 19 Dec 2023 | 19.94 | 20.47 | 19.79 | 20.34 | 19.61 | 1,203,300 |
| 18 Dec 2023 | 20.32 | 20.48 | 20.26 | 20.34 | 19.61 | 680,000 |
| 15 Dec 2023 | 20.17 | 20.17 | 19.86 | 20.10 | 19.38 | 2,008,900 |
| 14 Dec 2023 | 20.25 | 20.56 | 20.06 | 20.13 | 19.40 | 1,305,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.