Gibson Energy Inc (GEI)

Historical Prices For Gibson Energy Inc (GEI)

Date Range:

2025-03-12 - 2025-06-12

Date	Open	High	Low	Close	Volume	Adjusted Close
6/11/2025	23.76	24.03	23.68	23.93	984,047	23.93
6/10/2025	23.44	23.66	23.40	23.59	555,909	23.59
6/09/2025	23.54	23.70	23.32	23.35	316,568	23.35
6/06/2025	23.53	23.57	23.39	23.42	711,525	23.42
6/05/2025	23.38	23.61	23.31	23.40	392,534	23.40
6/04/2025	23.39	23.49	23.20	23.33	406,861	23.33
6/03/2025	23.07	23.50	23.01	23.36	323,564	23.36
6/02/2025	22.80	23.16	22.68	23.09	703,269	23.09
5/30/2025	22.93	22.99	22.65	22.66	739,718	22.66
5/29/2025	22.87	23.13	22.79	22.97	341,113	22.97
5/28/2025	22.89	22.98	22.73	22.81	491,918	22.81
5/27/2025	22.59	22.94	22.57	22.86	357,107	22.86
5/26/2025	22.57	22.76	22.57	22.70	146,333	22.70
5/23/2025	22.39	22.57	22.36	22.52	340,825	22.52
5/22/2025	22.30	22.51	22.13	22.46	518,386	22.46
5/21/2025	22.50	22.50	22.22	22.37	403,506	22.37
5/20/2025	22.51	22.58	22.40	22.42	362,844	22.42
5/16/2025	22.75	0.00	22.75	22.57	0	22.57
5/15/2025	22.41	22.80	22.40	22.75	255,744	22.75
5/14/2025	22.39	22.65	22.33	22.63	324,963	22.63
5/13/2025	22.27	22.53	22.13	22.42	338,022	22.42
5/12/2025	22.40	22.40	22.00	22.12	655,865	22.12
5/09/2025	22.50	22.50	21.98	22.01	484,503	22.01
5/08/2025	22.35	22.49	22.12	22.37	468,101	22.37
5/07/2025	22.06	22.30	21.80	22.29	525,524	22.29
5/06/2025	22.00	22.35	21.68	22.06	951,866	22.06
5/05/2025	21.61	21.61	21.38	21.54	553,381	21.54
5/02/2025	21.82	21.82	21.51	21.68	481,868	21.68
5/01/2025	21.70	21.99	21.64	21.71	476,466	21.71
4/30/2025	21.85	21.85	21.60	21.69	562,515	21.69
4/29/2025	21.80	22.00	21.80	21.91	281,561	21.91
4/28/2025	21.94	22.15	21.76	21.86	1,046,851	21.86
4/25/2025	21.82	22.07	21.80	22.04	785,726	22.04
4/24/2025	21.79	22.20	21.77	21.88	480,802	21.88
4/23/2025	21.63	21.70	21.35	21.66	494,661	21.66
4/22/2025	21.48	21.63	21.29	21.39	1,129,563	21.39
4/21/2025	21.45	21.49	21.01	21.23	279,596	21.23
4/17/2025	21.30	0.00	21.52	21.52	0	21.52
4/16/2025	21.45	21.66	21.29	21.30	905,708	21.30
4/15/2025	21.42	21.55	21.27	21.29	717,945	21.29
4/14/2025	21.12	21.45	20.94	21.42	959,352	21.42
4/11/2025	20.31	21.05	20.31	20.89	899,312	20.89
4/10/2025	20.91	20.91	19.97	20.31	684,106	20.31
4/09/2025	20.24	21.32	19.63	21.08	1,569,462	21.08
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	1,417,962	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