Gibson Energy Inc. (GBNXF)
OTC: GBNXF
· Real-Time Price · USD
17.09
-0.08 (-0.47%)
At close: Jun 06, 2025, 3:37 PM
GBNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 17.12 | 17.17 | 17.12 | 17.17 | 17.17 | 0.76% | 4,000 |
| Jun 4, 2025 | 17.04 | 17.06 | 17.04 | 17.04 | 17.04 | 0.00% | 31,807 |
| Jun 3, 2025 | 17.07 | 17.10 | 17.04 | 17.04 | 17.04 | 1.61% | 35,536 |
| Jun 2, 2025 | 16.50 | 16.77 | 16.50 | 16.77 | 16.77 | 1.51% | 40,303 |
| May 30, 2025 | 16.56 | 16.56 | 16.52 | 16.52 | 16.52 | -0.60% | 17,627 |
| May 29, 2025 | 16.54 | 16.62 | 16.54 | 16.62 | 16.62 | 0.48% | 150,774 |
| May 28, 2025 | 16.48 | 16.54 | 16.46 | 16.54 | 16.54 | -0.42% | 121,842 |
| May 27, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 2.47% | 56,192 |
| May 26, 2025 | 16.14 | 16.21 | 16.14 | 16.21 | 16.21 | 0.00% | 600 |
| May 23, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.00% | 0 |
| May 22, 2025 | 16.14 | 16.21 | 16.14 | 16.21 | 16.21 | 0.81% | 43,077 |
| May 21, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.37% | 30,530 |
| May 20, 2025 | 16.12 | 16.17 | 16.12 | 16.14 | 16.14 | -0.31% | 43,932 |
| May 19, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.00% | 0 |
| May 16, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.00% | 0 |
| May 15, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.00% | 0 |
| May 14, 2025 | 16.03 | 16.19 | 16.03 | 16.19 | 16.19 | 0.56% | 168,704 |
| May 13, 2025 | 16.06 | 16.10 | 16.04 | 16.10 | 16.10 | 1.77% | 8,064 |
| May 12, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.19% | 28,884 |
| May 9, 2025 | 15.91 | 15.91 | 15.84 | 15.85 | 15.85 | -1.12% | 9,796 |