GBNXF | Gibson Energy | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Gibson Energy (GBNXF)

OTC

$21.96+$0.06 (+0.27%)

Price as of Oct 02, 2026

N/A
Market Cap
24.62%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-2.40%

Low Price$21.27

High Price$22.72
3 Months
+10.29%

Low Price$19.98

High Price$22.90
1 Year
+24.62%

Low Price$15.10

High Price$22.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	21.86	21.96	21.86	21.96	+0.27%	27,894
10/01/2026	21.23	21.90	21.23	21.90	+2.62%	369,094
09/30/2026	21.34	21.34	21.34	21.34	+0.33%	221,660
09/29/2026	21.30	21.30	21.24	21.27	-0.94%	1,707,868
09/29/2026	$0.32 Dividend
09/25/2026	21.55	21.55	21.46	21.47	-1.85%	18,886
09/24/2026	21.89	21.92	21.88	21.88	-0.16%	2,812
09/23/2026	21.91	21.91	21.91	21.91	-2.98%	579
09/18/2026	22.59	22.59	22.59	22.59	+0.17%	59,696
09/17/2026	22.31	22.55	22.31	22.55	+1.10%	9,720
09/16/2026	22.06	22.30	22.06	22.30	+1.39%	49,471
09/15/2026	21.99	21.99	21.99	21.99	+1.11%	78,901
09/14/2026	22.00	22.00	21.75	21.75	-1.08%	2,097
09/11/2026	21.90	21.99	21.90	21.99	-0.29%	145,536
09/10/2026	22.12	22.12	22.05	22.05	-2.96%	85,089
09/09/2026	22.75	22.75	22.72	22.72	+3.27%	78,875
09/08/2026	22.00	22.00	22.00	22.00	-1.15%	54,423
09/04/2026	22.26	22.26	22.26	22.26	-0.88%	178,413
09/03/2026	22.58	22.58	22.44	22.46	-0.18%	21,138
09/02/2026	22.51	22.55	22.47	22.50	-0.60%	42,613
09/01/2026	22.42	22.64	22.40	22.64	+2.39%	180,982
08/28/2026	22.11	22.11	22.11	22.11	-0.29%	31,918
08/27/2026	22.06	22.17	22.01	22.17	+0.29%	298,100
08/26/2026	21.95	22.11	21.95	22.11	+0.65%	25,271
08/25/2026	21.93	21.97	21.93	21.97	+0.32%	69,950
08/24/2026	21.98	21.98	21.87	21.90	-1.70%	95,390
08/21/2026	22.28	22.28	22.28	22.28	-1.16%	555,523
08/20/2026	22.64	22.64	22.36	22.54	+0.93%	71,539
08/19/2026	22.81	22.81	22.07	22.33	-2.50%	103,312
08/18/2026	22.81	22.95	22.81	22.90	+0.91%	31,173
08/17/2026	22.69	22.69	22.69	22.69	-0.30%	5,300
08/14/2026	22.76	22.76	22.76	22.76	+0.70%	24,481
08/13/2026	22.63	22.63	22.61	22.61	+0.66%	322,351
08/12/2026	22.46	22.46	22.46	22.46	+0.37%	28,371
08/11/2026	22.37	22.37	22.37	22.37	+1.50%	36,322
08/07/2026	21.98	22.04	21.96	22.04	+1.68%	276,544
08/06/2026	21.62	21.68	21.62	21.68	+1.06%	20,141
08/05/2026	21.32	21.46	21.32	21.45	-2.54%	29,413
08/04/2026	22.07	22.07	21.77	22.01	-1.30%	14,375
08/03/2026	22.30	22.30	22.30	22.30	-1.48%	750
07/31/2026	22.60	22.76	22.60	22.64	-0.13%	16,540
07/30/2026	22.59	22.66	22.59	22.66	-0.43%	41,225
07/29/2026	22.78	22.91	22.70	22.76	+1.45%	28,663
07/28/2026	22.09	22.44	22.09	22.44	+5.50%	161,511
07/27/2026	21.46	21.46	21.23	21.27	-1.45%	41,076
07/24/2026	21.57	21.63	21.57	21.58	-0.36%	53,903
07/23/2026	21.63	21.66	21.63	21.66	+1.22%	88,254
07/22/2026	21.27	21.45	21.27	21.40	-0.23%	75,939
07/21/2026	21.45	21.45	21.45	21.45	-0.88%	4,977
07/20/2026	21.64	21.64	21.64	21.64	-0.05%	32,028
07/17/2026	21.68	21.68	21.58	21.65	+0.50%	13,609
07/16/2026	21.50	21.54	21.50	21.54	+1.48%	45,757
07/15/2026	21.23	21.23	21.23	21.23	-0.22%	88,445
07/13/2026	21.31	21.31	21.28	21.28	+2.52%	18,396
07/10/2026	20.75	20.75	20.74	20.75	-0.32%	32,206
07/09/2026	20.82	20.82	20.82	20.82	-0.90%	90,350
07/08/2026	20.79	21.01	20.78	21.01	+2.33%	10,006
07/07/2026	20.32	20.58	20.32	20.53	+2.74%	11,466
07/06/2026	20.20	20.20	19.98	19.98	+0.37%	76,925
07/01/2026	19.83	19.91	19.75	19.91	-1.88%	2,061
06/29/2026	20.85	20.85	20.29	20.29	-2.14%	974,873
06/29/2026	$0.32 Dividend
06/25/2026	20.70	20.74	20.70	20.74	+2.42%	1,676
06/24/2026	20.34	20.34	20.25	20.25	-1.39%	5,152
06/23/2026	20.53	20.53	20.53	20.53	+1.78%	13,831
06/22/2026	20.05	20.17	20.05	20.17	+0.73%	2,164,098
06/18/2026	19.46	20.03	19.42	20.03	-1.62%	139,637
06/15/2026	20.19	20.42	20.19	20.36	-1.50%	859
06/12/2026	20.60	20.67	20.60	20.67	-0.33%	350
06/11/2026	20.74	20.81	20.74	20.74	+0.99%	1,100
06/10/2026	20.41	20.53	20.41	20.53	+1.44%	200
06/09/2026	20.27	20.27	20.24	20.24	-1.16%	389
06/08/2026	20.66	20.66	20.48	20.48	-0.42%	1,692
06/05/2026	20.51	20.57	20.51	20.57	+0.27%	320
06/04/2026	20.52	20.55	20.51	20.51	+0.04%	1,463
06/02/2026	20.50	20.50	20.50	20.50	+0.67%	502
06/01/2026	20.37	20.37	20.37	20.37	+1.11%	130
05/29/2026	20.14	20.14	20.05	20.14	-1.28%	837
05/28/2026	20.36	20.41	20.36	20.41	-1.91%	1,749
05/26/2026	20.84	20.84	20.80	20.80	+1.52%	1,175
05/21/2026	20.49	20.49	20.49	20.49	+0.38%	103
05/20/2026	20.57	20.57	20.42	20.42	-0.80%	1,457
05/19/2026	20.58	20.58	20.55	20.58	-0.47%	782
05/18/2026	20.68	20.68	20.68	20.68	+1.38%	407
05/15/2026	20.28	20.50	20.28	20.40	+1.15%	6,804
05/14/2026	20.21	20.21	20.03	20.17	+0.25%	2,754
05/13/2026	20.37	20.37	20.12	20.12	-1.00%	256
05/12/2026	20.39	20.39	20.32	20.32	-0.17%	1,659
05/11/2026	20.12	20.35	20.09	20.35	+0.66%	1,264
05/08/2026	20.15	20.22	20.13	20.22	+1.63%	3,435
05/07/2026	19.60	19.90	19.48	19.90	+1.46%	1,540
05/06/2026	19.81	19.84	19.61	19.61	-4.17%	1,202
05/05/2026	20.39	20.53	19.82	20.46	-5.17%	8,711
05/04/2026	21.39	21.58	21.38	21.58	+1.18%	2,516
05/01/2026	21.12	21.35	21.12	21.33	+1.67%	2,577
04/30/2026	20.73	20.98	20.73	20.98	+3.55%	3,762
04/27/2026	20.26	20.26	20.26	20.26	+1.27%	125
04/24/2026	20.01	20.01	20.01	20.01	+1.62%	871
04/23/2026	19.81	19.81	19.69	19.69	+0.99%	4,700
04/22/2026	19.62	19.62	19.46	19.49	+0.005%	2,095