S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Gibson Energy Inc (PK) (GBNXF)
Gibson Energy Inc (PK) (GBNXF) Historical

GBNXF Gibson Energy Inc (PK)

16.70

0.25 (1.52%)

May 31 2024 - Closed

Delayed by 15 minutes

GBNXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	16.70	0.25	1.52%	16.56	16.75	16.56	33,503
May 30 2024	16.45	-0.07	-0.42%	16.45	16.45	16.45	34,613
May 29 2024	16.52	0.00	0.00%	16.52	16.52	16.52	0
May 28 2024	16.52	0.08	0.49%	16.52	16.52	16.52	22,592
May 24 2024	16.44	0.15	0.92%	16.38	16.44	16.38	18,073
May 23 2024	16.29	-0.21	-1.27%	16.43	16.43	16.29	18,183
May 22 2024	16.50	0.00	0.00%	16.50	16.50	16.50	41,144
May 21 2024	16.50	0.00	0.00%	16.50	16.50	16.50	0
May 20 2024	16.50	-0.20	-1.20%	16.00	16.50	16.00	1,316
May 17 2024	16.70	-0.10	-0.60%	16.71	16.71	16.70	11,000
May 16 2024	16.80	0.00	0.00%	16.80	16.80	16.80	0
May 15 2024	16.80	0.20	1.17%	16.75	16.80	16.70	6,669
May 14 2024	16.605	0.16	0.94%	16.605	16.605	16.605	52,981
May 13 2024	16.45	-0.15	-0.90%	16.54	16.54	16.44	63,943
May 10 2024	16.60	0.23	1.41%	16.60	16.60	16.60	183,976
May 09 2024	16.37	0.00	0.00%	16.37	16.37	16.37	0
May 08 2024	16.37	0.12	0.73%	16.35	16.37	16.35	13,007
May 07 2024	16.252	-0.12	-0.72%	16.305	16.305	16.24	4,786
May 06 2024	16.37	0.17	1.05%	16.37	16.37	16.37	75,479
May 03 2024	16.20	-0.02	-0.12%	16.39	16.39	16.20	2,555
May 02 2024	16.22	0.06	0.37%	16.1175	16.28	16.1175	35,467
May 01 2024	16.16	-0.31	-1.88%	16.04	16.16	16.03	84,676
Apr 30 2024	16.47	-0.05	-0.30%	16.70	16.75	16.22	106,430
Apr 29 2024	16.52	-0.04	-0.24%	16.52	16.52	16.52	2,516
Apr 26 2024	16.56	-0.02	-0.12%	16.63	16.63	16.51	72,983
Apr 25 2024	16.5801	-0.03	-0.18%	16.51	16.5801	16.51	35,533
Apr 24 2024	16.61	-0.07	-0.42%	16.62	16.63	16.60	33,816
Apr 23 2024	16.68	0.56	3.49%	16.58	16.68	16.58	82,846
Apr 22 2024	16.118	0.00	0.00%	16.118	16.118	16.118	0
Apr 19 2024	16.118	0.00	0.00%	16.118	16.118	16.118	0
Apr 18 2024	16.118	0.00	0.00%	16.118	16.118	16.118	0
Apr 17 2024	16.118	-0.21	-1.30%	16.19	16.19	16.118	43,260
Apr 16 2024	16.33	-0.35	-2.10%	16.5052	16.5052	16.30	12,878
Apr 15 2024	16.68	0.00	0.00%	16.68	16.68	16.68	0
Apr 12 2024	16.68	-0.12	-0.68%	16.68	16.68	16.68	22,706
Apr 11 2024	16.795	0.17	0.99%	16.7215	16.795	16.71	12,470
Apr 10 2024	16.63	-0.31	-1.82%	16.73	16.73	16.63	1,440
Apr 09 2024	16.938	0.08	0.46%	16.99	16.99	16.938	48,787
Apr 08 2024	16.86	-0.08	-0.47%	16.86	16.86	16.86	49,124
Apr 05 2024	16.94	0.00	0.00%	16.94	16.94	16.94	0
Apr 04 2024	16.94	-0.04	-0.24%	16.91	16.94	16.91	61,646
Apr 03 2024	16.98	0.06	0.35%	17.02	17.02	16.98	4,270
Apr 02 2024	16.92	0.08	0.48%	16.27	16.94	16.27	8,528
Apr 01 2024	16.84	-0.12	-0.73%	16.848	16.848	16.84	43,501
Mar 28 2024	16.9641	0.07	0.44%	16.9641	16.9641	16.9641	36,677
Mar 27 2024	16.89	-0.28	-1.63%	16.835	16.89	16.835	57,947
Mar 26 2024	17.17	0.00	0.00%	17.17	17.17	17.17	0
Mar 25 2024	17.17	0.10	0.59%	17.17	17.17	17.17	3,064
Mar 22 2024	17.07	-0.11	-0.64%	17.06	17.07	17.06	17,944
Mar 21 2024	17.18	0.13	0.76%	17.18	17.18	17.05	5,234
Mar 20 2024	17.05	-0.06	-0.35%	17.14	17.14	17.045	7,532
Mar 19 2024	17.11	0.33	1.97%	17.12	17.12	17.11	100,142
Mar 18 2024	16.78	-0.05	-0.30%	16.82	16.82	16.78	11,441
Mar 15 2024	16.83	0.08	0.45%	16.85	16.85	16.74	17,150
Mar 14 2024	16.755	-0.30	-1.73%	16.755	16.755	16.755	23,877
Mar 13 2024	17.05	0.13	0.77%	17.00	17.05	17.00	69,364
Mar 12 2024	16.92	0.13	0.77%	16.92	16.92	16.92	28,264
Mar 11 2024	16.79	0.21	1.27%	16.65	16.79	16.65	18,259
Mar 08 2024	16.58	-0.22	-1.31%	16.65	16.6786	16.58	93,534
Mar 07 2024	16.80	0.12	0.72%	16.80	16.80	16.80	32,799
Mar 06 2024	16.68	0.06	0.36%	16.735	16.80	16.68	19,797
Mar 05 2024	16.62	0.01	0.05%	16.545	16.62	16.51	36,079
Mar 04 2024	16.612	-0.09	-0.53%	16.35	16.62	16.35	30,975

Gibson Energy (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions