GBNXF | Gibson Energy | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Gibson Energy (GBNXF)

OTC

$22.31-$0.06 (-0.29%)

Price as of Sep 11, 2026

N/A
Market Cap
26.60%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-1.72%

Low Price$22.22

High Price$23.24
3 Months
+6.04%

Low Price$20.21

High Price$23.24
1 Year
+26.60%

Low Price$15.33

High Price$23.24

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	22.22	22.31	22.22	22.31	-0.29%	145,536
09/10/2026	22.45	22.45	22.38	22.38	-2.96%	85,089
09/09/2026	23.09	23.09	23.06	23.06	+3.27%	78,875
09/08/2026	22.33	22.33	22.33	22.33	-1.15%	54,423
09/04/2026	22.59	22.59	22.59	22.59	-0.88%	178,413
09/03/2026	22.92	22.92	22.77	22.79	-0.18%	21,138
09/02/2026	22.84	22.88	22.80	22.83	-0.60%	42,613
09/01/2026	22.75	22.97	22.73	22.97	+2.39%	180,982
08/28/2026	22.43	22.43	22.43	22.43	-0.29%	31,918
08/27/2026	22.39	22.50	22.34	22.50	+0.29%	298,100
08/26/2026	22.27	22.44	22.27	22.44	+0.65%	25,271
08/25/2026	22.25	22.29	22.25	22.29	+0.32%	69,950
08/24/2026	22.30	22.30	22.19	22.22	-1.70%	95,390
08/21/2026	22.61	22.61	22.61	22.61	-1.16%	555,523
08/20/2026	22.97	22.97	22.70	22.87	+0.93%	71,539
08/19/2026	23.15	23.15	22.40	22.66	-2.50%	103,312
08/18/2026	23.15	23.29	23.15	23.24	+0.91%	31,173
08/17/2026	23.03	23.03	23.03	23.03	-0.30%	5,300
08/14/2026	23.10	23.10	23.10	23.10	+0.70%	24,481
08/13/2026	22.96	22.96	22.94	22.94	+0.66%	322,351
08/12/2026	22.79	22.79	22.79	22.79	+0.37%	28,371
08/11/2026	22.71	22.71	22.71	22.71	+1.50%	36,322
08/07/2026	22.30	22.37	22.29	22.37	+1.68%	276,544
08/06/2026	21.94	22.00	21.94	22.00	+1.06%	20,141
08/05/2026	21.64	21.78	21.64	21.77	-2.54%	29,413
08/04/2026	22.40	22.40	22.09	22.34	-1.30%	14,375
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