Gibson Energy Inc (GEI)

Historical Prices For Gibson Energy Inc (GEI)

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	21.19	21.19	20.30	20.60	1,070,649	20.60
4/07/2025	20.26	21.11	20.12	20.61	1,400,020	20.61
4/04/2025	21.55	21.56	20.80	20.94	723,904	20.94
4/03/2025	22.27	22.64	21.76	21.85	1,100,246	21.85
4/02/2025	22.33	22.70	22.32	22.69	440,392	22.69
4/01/2025	22.30	22.50	22.01	22.47	435,225	22.47
3/31/2025	22.16	22.52	22.10	22.32	845,237	22.32
3/28/2025	22.50	22.73	22.33	22.69	964,076	22.69
3/27/2025	22.66	22.68	22.45	22.45	948,171	22.45
3/26/2025	22.58	22.92	22.47	22.76	516,823	22.76
3/25/2025	22.72	22.77	22.57	22.57	869,550	22.57
3/24/2025	22.56	22.86	22.54	22.67	1,203,456	22.67
3/21/2025	22.34	22.63	22.19	22.58	905,890	22.58
3/20/2025	21.88	22.40	21.77	22.34	708,053	22.34
3/19/2025	21.66	22.04	21.65	21.83	655,187	21.83
3/18/2025	21.65	21.75	21.30	21.71	580,264	21.71
3/17/2025	21.59	21.93	21.59	21.66	1,778,013	21.66
3/14/2025	21.68	21.73	21.50	21.59	757,637	21.59
3/13/2025	21.95	22.12	21.53	21.60	450,967	21.60
3/12/2025	21.74	22.25	21.49	21.93	1,185,525	21.93
3/11/2025	21.38	21.65	21.35	21.51	988,794	21.51
3/10/2025	21.15	21.43	21.03	21.38	1,095,764	21.38
3/07/2025	20.70	21.26	20.60	21.12	1,248,466	21.12
3/06/2025	21.30	21.30	20.61	20.62	1,646,842	20.62
3/05/2025	21.12	21.46	20.98	21.32	952,353	21.32
3/04/2025	21.35	21.40	20.91	21.14	1,217,834	21.14
3/03/2025	21.51	21.77	21.35	21.50	729,289	21.50
2/28/2025	21.60	21.68	21.39	21.50	1,216,223	21.50
2/27/2025	21.57	21.72	21.47	21.54	862,634	21.54
2/26/2025	21.46	21.79	21.36	21.46	652,110	21.46
2/25/2025	21.33	21.54	21.12	21.45	856,750	21.45
2/24/2025	21.47	21.98	21.31	21.33	1,061,063	21.33
2/21/2025	21.20	21.39	21.00	21.27	1,460,030	21.27
2/20/2025	21.70	21.73	20.94	21.14	2,361,988	21.14
2/19/2025	22.21	22.23	21.53	21.71	3,080,685	21.71
2/18/2025	23.91	23.91	23.49	23.58	546,355	23.58
2/14/2025	23.95	0.00	23.95	23.70	0	23.70
2/13/2025	23.98	24.12	23.90	23.95	489,506	23.95
2/12/2025	24.18	24.22	23.72	23.87	510,949	23.87
2/11/2025	24.26	24.37	24.18	24.30	329,267	24.30
2/10/2025	24.19	24.32	24.12	24.17	547,993	24.17
2/07/2025	24.22	24.22	23.95	24.06	438,608	24.06
2/06/2025	24.64	24.75	24.07	24.15	576,618	24.15
2/05/2025	24.50	24.84	24.35	24.64	671,491	24.64
2/04/2025	24.67	25.10	24.67	24.79	559,997	24.79
2/03/2025	22.50	24.85	22.45	24.66	683,339	24.66
1/31/2025	25.10	25.20	24.51	24.52	1,185,966	24.52
1/30/2025	24.91	25.21	24.91	25.08	312,377	25.08
1/29/2025	24.40	25.07	24.35	24.90	726,468	24.90
1/28/2025	24.73	24.92	24.27	24.40	523,794	24.40
1/27/2025	25.18	25.26	24.73	25.01	677,738	25.01
1/24/2025	25.41	25.49	25.25	25.34	536,870	25.34
1/23/2025	25.62	25.73	25.38	25.40	425,461	25.40
1/22/2025	25.57	25.84	25.42	25.52	721,929	25.52
1/21/2025	25.86	25.89	25.63	25.68	838,145	25.68
1/20/2025	25.76	26.06	25.76	25.82	638,110	25.82
1/17/2025	25.35	25.88	25.35	25.87	535,429	25.87
1/16/2025	25.13	25.55	25.04	25.45	1,815,736	25.45
1/15/2025	25.54	25.60	25.08	25.20	502,135	25.20
1/14/2025	25.23	25.73	25.20	25.55	714,971	25.55
1/13/2025	25.50	25.62	25.09	25.26	1,058,888	25.26
1/10/2025	25.60	25.80	25.38	25.42	809,758	25.42
1/09/2025	25.32	25.69	25.30	25.61	277,941	25.61