S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Gibson Energy (GBNXF)

OTC

$22.63-$0.34 (-1.48%)

Price as of Aug 03, 2026

N/A
Market Cap
32.05%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+12.00%

Low Price$20.28

High Price$23.10
3 Months
+4.56%

Low Price$19.90

High Price$23.10
1 Year
+32.05%

Low Price$15.33

High Price$23.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	22.63	22.63	22.63	22.63	-1.48%	750
07/31/2026	22.93	23.10	22.93	22.97	-0.13%	16,540
07/30/2026	22.92	23.00	22.92	23.00	-0.43%	41,225
07/29/2026	23.12	23.25	23.03	23.10	+1.45%	28,663
07/28/2026	22.42	22.77	22.42	22.77	+5.50%	161,511
07/27/2026	21.78	21.78	21.54	21.58	-1.45%	41,076
07/24/2026	21.89	21.95	21.89	21.90	-0.36%	53,903
07/23/2026	21.95	21.98	21.95	21.98	+1.22%	88,254
07/22/2026	21.58	21.77	21.58	21.72	-0.23%	75,939
07/21/2026	21.77	21.77	21.77	21.77	-0.88%	4,977
07/20/2026	21.96	21.96	21.96	21.96	-0.05%	32,028
07/17/2026	22.00	22.00	21.90	21.97	+0.50%	13,609
07/16/2026	21.82	21.86	21.82	21.86	+1.48%	45,757
07/15/2026	21.54	21.54	21.54	21.54	-0.22%	88,445
07/13/2026	21.63	21.63	21.59	21.59	+2.52%	18,396
07/10/2026	21.06	21.06	21.05	21.06	-0.32%	32,206
07/09/2026	21.13	21.13	21.13	21.13	-0.90%	90,350
07/08/2026	21.10	21.32	21.09	21.32	+2.33%	10,006
07/07/2026	20.62	20.89	20.62	20.84	+2.74%	11,466
07/06/2026	20.50	20.50	20.28	20.28	+0.37%	76,925
07/01/2026	20.12	20.21	20.04	20.21	-1.88%	2,061
06/29/2026	21.16	21.16	20.59	20.59	-2.14%	974,873
06/29/2026	$0.32 Dividend
06/25/2026	21.00	21.04	21.00	21.04	+2.42%	1,676
06/24/2026	20.64	20.64	20.55	20.55	-1.39%	5,152
06/23/2026	20.84	20.84	20.84	20.84	+1.78%	13,831
06/22/2026	20.34	20.47	20.34	20.47	+0.73%	2,164,098
06/18/2026	19.75	20.32	19.70	20.32	-1.62%	139,637
06/15/2026	20.49	20.72	20.49	20.66	-1.50%	859
06/12/2026	20.90	20.97	20.90	20.97	-0.33%	350
06/11/2026	21.04	21.12	21.04	21.04	+0.99%	1,100
06/10/2026	20.71	20.84	20.71	20.84	+1.44%	200
06/09/2026	20.57	20.57	20.54	20.54	-1.16%	389
06/08/2026	20.96	20.96	20.78	20.78	-0.42%	1,692
06/05/2026	20.82	20.87	20.82	20.87	+0.27%	320
06/04/2026	20.82	20.85	20.82	20.82	+0.04%	1,463
06/02/2026	20.81	20.81	20.81	20.81	+0.67%	502
06/01/2026	20.67	20.67	20.67	20.67	+1.11%	130
05/29/2026	20.44	20.44	20.35	20.44	-1.28%	837
05/28/2026	20.66	20.71	20.66	20.71	-1.91%	1,749
05/26/2026	21.15	21.15	21.11	21.11	+1.52%	1,175
05/21/2026	20.80	20.80	20.80	20.80	+0.38%	103
05/20/2026	20.88	20.88	20.72	20.72	-0.80%	1,457
05/19/2026	20.88	20.89	20.86	20.89	-0.47%	782
05/18/2026	20.98	20.98	20.98	20.98	+1.38%	407
05/15/2026	20.58	20.80	20.58	20.70	+1.15%	6,804
05/14/2026	20.51	20.51	20.32	20.46	+0.25%	2,754
05/13/2026	20.67	20.67	20.41	20.41	-1.00%	256
05/12/2026	20.69	20.69	20.62	20.62	-0.17%	1,659
05/11/2026	20.41	20.66	20.38	20.66	+0.66%	1,264
05/08/2026	20.45	20.52	20.43	20.52	+1.63%	3,435
05/07/2026	19.89	20.19	19.77	20.19	+1.46%	1,540
05/06/2026	20.11	20.13	19.90	19.90	-4.17%	1,202
05/05/2026	20.69	20.83	20.12	20.77	-5.17%	8,711
05/04/2026	21.70	21.90	21.70	21.90	+1.18%	2,516
05/01/2026	21.44	21.67	21.44	21.64	+1.67%	2,577
04/30/2026	21.03	21.29	21.03	21.29	+3.55%	3,762
04/27/2026	20.56	20.56	20.56	20.56	+1.27%	125
04/24/2026	20.30	20.30	20.30	20.30	+1.62%	871
04/23/2026	20.11	20.11	19.98	19.98	+0.99%	4,700
04/22/2026	19.91	19.91	19.75	19.78	+0.005%	2,095
04/21/2026	19.78	19.78	19.78	19.78	+0.55%	380
04/17/2026	19.42	19.67	19.32	19.67	-0.15%	3,832
04/16/2026	19.73	19.73	19.70	19.70	+0.30%	4,860
04/15/2026	19.64	19.64	19.64	19.64	-0.70%	100
04/14/2026	19.78	19.78	19.78	19.78	-1.38%	101
04/13/2026	20.43	20.43	20.04	20.06	-1.93%	3,565
04/10/2026	20.98	20.98	20.41	20.45	-2.52%	1,172
04/09/2026	21.43	21.43	20.98	20.98	+1.41%	2,476
04/08/2026	20.36	20.69	20.36	20.69	-2.28%	392
04/07/2026	21.16	21.17	21.16	21.17	+1.90%	345
04/06/2026	20.94	20.94	20.78	20.78	-1.97%	744
04/02/2026	21.03	21.19	21.00	21.19	+1.86%	2,375
04/01/2026	20.57	20.81	20.57	20.81	+0.33%	670
03/31/2026	19.80	21.24	19.80	20.74	-1.36%	3,225
03/30/2026	20.94	21.37	20.92	21.02	+0.54%	9,255
03/30/2026	$0.32 Dividend
03/27/2026	20.87	20.91	20.87	20.91	-0.55%	32,974
03/25/2026	21.01	21.04	21.01	21.03	+0.18%	9,383
03/24/2026	21.49	21.49	20.99	20.99	+0.70%	13,447
03/23/2026	20.69	20.84	20.69	20.84	-1.98%	192,384
03/20/2026	21.09	21.44	21.09	21.27	+2.07%	1,057
03/19/2026	20.83	20.83	20.83	20.83	-1.38%	499
03/18/2026	21.39	21.39	21.12	21.12	+0.14%	750
03/17/2026	21.10	21.10	21.10	21.10	-0.41%	329
03/16/2026	20.87	21.18	20.87	21.18	+1.16%	495
03/13/2026	20.68	20.94	20.68	20.94	+0.09%	2,638
03/12/2026	21.18	21.18	20.91	20.92	-0.83%	6,225
03/11/2026	21.10	21.10	21.10	21.10	+1.54%	146
03/10/2026	20.94	20.94	20.78	20.78	-1.65%	2,620
03/09/2026	21.40	21.40	21.12	21.12	-0.09%	1,425
03/06/2026	21.25	21.32	21.14	21.14	+0.46%	1,562
03/05/2026	21.00	21.05	21.00	21.05	+0.69%	586
03/04/2026	20.90	20.90	20.90	20.90	+1.14%	464
03/03/2026	20.67	20.67	20.67	20.67	-2.07%	985
03/02/2026	21.11	21.11	21.11	21.11	+1.13%	206
02/27/2026	20.87	20.89	20.87	20.87	+0.70%	2,580
02/26/2026	20.76	20.76	20.72	20.72	-0.24%	1,179
02/25/2026	20.52	20.78	20.52	20.78	+0.61%	54,615
02/24/2026	20.66	20.66	20.65	20.65	-0.83%	690