Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Gibson Energy Inc (8GB.SG)

Compare
14.20
+0.20
+(1.43%)
At close: February 21 at 9:32:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202513.9014.2013.9014.2014.20-
Feb 20, 202514.4014.4014.0014.0014.00-
Feb 19, 202515.6015.6015.6015.6015.60-
Feb 18, 202516.0016.0015.7015.8015.80-
Feb 17, 202515.6015.7015.6015.6015.60-
Feb 14, 202515.8015.8015.8015.8015.80-
Feb 13, 202515.7016.0015.7016.0016.00-
Feb 12, 202516.1016.1015.9015.9015.90-
Feb 11, 202516.1016.3016.1016.3016.30-
Feb 10, 202515.9016.2015.9016.2016.20-
Feb 7, 202515.9016.2015.9016.1016.10-
Feb 6, 202516.2016.3016.1016.1016.10-
Feb 5, 202516.3016.4016.3016.4016.40-
Feb 4, 202516.3016.5016.3016.5016.50-
Feb 3, 202516.0016.3015.7016.3016.3070
Jan 31, 202516.4016.4016.2016.2016.20-
Jan 30, 202516.3016.6016.3016.5016.50-
Jan 29, 202515.9016.5015.9016.5016.50-
Jan 28, 202516.3016.3016.1016.1016.10-
Jan 27, 202516.5016.5016.4016.4016.40-
Jan 24, 202516.6016.7016.6016.7016.70-
Jan 23, 202516.7017.0016.7016.9016.90-
Jan 22, 202517.1017.1017.0017.0017.00500
Jan 21, 202517.1017.1017.1017.1017.10-
Jan 20, 202517.1017.3017.1017.2017.20-
Jan 17, 202516.9017.1016.8017.1017.10-
Jan 16, 202516.8017.0016.7017.0017.00-
Jan 15, 202517.0017.0016.9016.9016.90-
Jan 14, 202516.8017.1016.8017.1017.10-
Jan 13, 202516.9017.2016.9017.0017.00-
Jan 10, 202517.0017.2016.9017.0017.00-
Jan 9, 202516.8016.9016.8016.9016.90-
Jan 8, 202516.7016.8016.7016.8016.80-
Jan 7, 202516.5016.8016.5016.8016.80-
Jan 6, 202516.7016.8016.6016.7016.70-
Jan 3, 202516.6016.8016.6016.8016.80-
Jan 2, 202516.1016.8016.1016.8016.80-
Dec 30, 2024 0.28 Dividend
Dec 30, 202416.2016.2016.1016.1016.10-
Dec 27, 202416.1016.3016.0016.3015.89-
Dec 23, 202415.9016.0015.9016.0015.60-
Dec 20, 202416.0016.1016.0016.1015.70-
Dec 19, 202415.8016.2015.8016.1015.70-
Dec 18, 202415.8015.9015.8015.9015.50-
Dec 17, 202416.0016.1016.0016.1015.70-
Dec 16, 202416.2016.3016.2016.2015.79-
Dec 13, 202416.4016.4016.2016.3015.89-
Dec 12, 202416.3016.5016.3016.5016.08-
Dec 11, 202416.2016.5016.2016.5016.08-
Dec 10, 202416.4016.5016.4016.4015.99-
Dec 9, 202416.8017.0016.7016.7016.28-
Dec 6, 202416.9017.1016.9017.0016.57-
Dec 5, 202416.5017.3016.2017.1016.67800
Dec 4, 202416.0016.2016.0016.1015.70-
Dec 3, 202415.7016.2015.7016.1015.70-
Dec 2, 202415.7015.8015.7015.8015.40-
Nov 29, 202415.7015.8015.7015.8015.40-
Nov 28, 202415.7015.9015.7015.8015.40-
Nov 27, 202415.8016.0015.7015.8015.40-
Nov 26, 202415.6016.0015.6016.0015.60-
Nov 25, 202416.1016.1015.8015.8015.40-
Nov 22, 202416.0016.4016.0016.2015.79-
Nov 21, 202415.5016.2015.5016.2015.79-
Nov 20, 202415.4015.7015.4015.6015.21-
Nov 19, 202415.3015.5015.3015.5015.11-
Nov 18, 202415.2015.5015.2015.5015.11-
Nov 15, 202415.3015.3015.3015.3014.92-
Nov 14, 202415.1015.5015.1015.5015.11-
Nov 13, 202415.0015.2014.9015.2014.82-
Nov 12, 202415.0015.1015.0015.1014.72-
Nov 11, 202414.8015.2014.8015.2014.82-
Nov 8, 202414.9014.9014.8014.9014.53-
Nov 7, 202414.7015.0014.7015.0014.62-
Nov 6, 202414.6014.8014.6014.8014.43-
Nov 5, 202414.7014.8014.6014.6014.23-
Nov 4, 202414.9015.0014.8014.8014.43-
Nov 1, 202415.0015.1015.0015.0014.62-
Oct 31, 202415.0015.1015.0015.1014.72-
Oct 30, 202415.2015.2014.8015.0014.621,120
Oct 29, 202415.3015.4015.3015.3014.92-
Oct 28, 202415.5015.5015.4015.4015.01-
Oct 25, 202415.5015.7015.5015.6015.21-
Oct 24, 202415.5015.7015.5015.6015.21-
Oct 23, 202415.8015.9015.6015.6015.21-
Oct 22, 202415.8015.9015.7015.9015.50-
Oct 21, 202415.7016.0015.7015.9015.50330
Oct 18, 202415.7015.9015.6015.9015.50-
Oct 17, 202415.5015.8015.5015.8015.40-
Oct 16, 202415.4015.7015.4015.7015.31-
Oct 15, 202415.5015.5015.2015.4015.01-
Oct 14, 202415.3015.3015.3015.3014.92-
Oct 11, 202415.0015.5015.0015.5015.11-
Oct 10, 202415.2015.4015.1015.1014.72-
Oct 9, 202415.0015.3015.0015.3014.92-
Oct 8, 202415.2015.2015.1015.1014.72-
Oct 7, 202415.0015.3015.0015.3014.92-
Oct 4, 202414.8015.2014.8015.2014.82-
Oct 3, 202414.6014.8014.6014.8014.43-
Oct 2, 202414.7014.8014.7014.8014.43-
Oct 1, 202414.5014.8014.5014.8014.43-
Sep 30, 202414.3014.5014.3014.5014.14-
Sep 27, 2024 0.28 Dividend
Sep 27, 202414.6014.6014.4014.4014.04-
Sep 26, 202414.7014.8014.7014.8014.03-
Sep 25, 202414.8014.9014.8014.9014.12-
Sep 24, 202414.8015.0014.8014.9014.12-
Sep 23, 202414.6014.9014.6014.9014.12-
Sep 20, 202414.4014.6014.4014.6013.84-
Sep 19, 202414.4014.6014.4014.5013.74-
Sep 18, 202414.4014.6014.4014.6013.84-
Sep 17, 202414.5014.5014.5014.5013.74-
Sep 16, 202414.5014.9014.4014.6013.841,000
Sep 13, 202414.3014.6014.3014.6013.84-
Sep 12, 202414.2014.5014.2014.5013.74-
Sep 11, 202414.4014.4014.4014.4013.65-
Sep 10, 202414.4014.7014.4014.6013.84-
Sep 9, 202414.4014.7014.4014.7013.93-
Sep 6, 202414.4014.7014.4014.5013.74-
Sep 5, 202414.4014.6014.4014.6013.84-
Sep 4, 202414.5014.5014.5014.5013.74-
Sep 3, 202414.8014.8014.5014.6013.84-
Sep 2, 202414.6014.6014.6014.6013.84-
Aug 30, 202414.5014.6014.5014.6013.84-
Aug 29, 202414.3014.6014.3014.6013.84-
Aug 28, 202414.4014.4014.3014.4013.65-
Aug 27, 202414.4015.0014.4014.5013.7456
Aug 26, 202414.2014.6014.2014.5013.74-
Aug 23, 202414.0014.3014.0014.3013.55-
Aug 22, 202413.9014.1013.9014.1013.36-
Aug 21, 202413.9014.1013.9014.0013.27-
Aug 20, 202414.2014.2014.0014.0013.27-
Aug 19, 202414.2014.3014.2014.3013.55-
Aug 16, 202414.2014.3014.2014.3013.55-
Aug 15, 202414.1014.3014.1014.3013.55-
Aug 14, 202414.1014.2014.1014.2013.46-
Aug 13, 202414.0014.5014.0014.5013.74140
Aug 12, 202414.1014.2014.0014.2013.46-
Aug 9, 202414.0014.1014.0014.1013.36-
Aug 8, 202413.8014.0013.8014.0013.27-
Aug 7, 202413.9014.2013.9014.1013.36-
Aug 6, 202414.0014.0013.7013.7012.99-
Aug 5, 202413.8013.9013.8013.9013.17-
Aug 2, 202414.3014.3013.8014.0013.2784
Aug 1, 202414.8014.9014.6014.6013.84-
Jul 31, 202414.9015.0014.9014.9014.12-
Jul 30, 202414.9015.2014.8015.0014.22-
Jul 29, 202415.1015.2015.1015.1014.31-
Jul 26, 202414.9015.0014.9014.9014.12-
Jul 25, 202415.0015.1014.9015.1014.31-
Jul 24, 202415.1015.3015.1015.3014.50-
Jul 23, 202414.8015.3014.8015.3014.50-
Jul 22, 202414.8015.2014.8015.2014.41-
Jul 19, 202414.7014.9014.7014.9014.12-
Jul 18, 202414.6014.8014.6014.8014.03-
Jul 17, 202414.6014.8014.6014.7013.93-
Jul 16, 202414.7014.8014.7014.8014.03-
Jul 15, 202415.0015.1014.9014.9014.12-
Jul 12, 202415.0015.1015.0015.1014.31-
Jul 11, 202415.0015.0014.9015.0014.22-
Jul 10, 202415.0015.2015.0015.1014.31-
Jul 9, 202414.9015.1014.9015.1014.31-
Jul 8, 202415.1015.1015.0015.1014.31-
Jul 5, 202415.4015.4015.3015.4014.60-
Jul 4, 202415.3015.5015.3015.5014.69-
Jul 3, 202415.6015.7015.5015.7014.88-
Jul 2, 202415.7015.7015.5015.6014.79-
Jul 1, 202415.5015.5015.5015.5014.69-
Jun 28, 2024 0.28 Dividend
Jun 28, 202415.8015.9015.7015.7014.88-
Jun 27, 202415.7015.9015.7015.9014.68-
Jun 26, 202415.7015.9015.7015.9014.68-
Jun 25, 202415.7015.7015.7015.7014.50-
Jun 24, 202415.2015.7015.2015.7014.50-
Jun 21, 202415.2015.5015.2015.5014.31-
Jun 20, 202415.1015.3015.1015.3014.13-
Jun 19, 202415.1015.2015.0015.2014.04-
Jun 18, 202415.1015.3015.0015.3014.13-
Jun 17, 202415.4015.4015.0015.1013.94-
Jun 14, 202415.4015.5015.4015.5014.31-
Jun 13, 202415.4015.5015.4015.5014.31-
Jun 12, 202415.4015.6015.4015.6014.41-
Jun 11, 202415.4015.6015.4015.5014.31-
Jun 10, 202415.3015.5015.2015.5014.31-
Jun 7, 202415.3015.5015.3015.5014.31-
Jun 6, 202415.0015.4015.0015.4014.22-
Jun 5, 202415.0015.2015.0015.2014.04-
Jun 4, 202415.0015.0014.9015.0013.85-
Jun 3, 202415.1015.3015.1015.3014.13-
May 31, 202414.9015.0014.9015.0013.85-
May 30, 202414.9015.1014.9015.0013.85-
May 29, 202414.9015.1014.9015.1013.94-
May 28, 202414.9015.1014.9015.1013.94-
May 27, 202414.9015.1014.9015.1013.94-
May 24, 202415.0015.0014.8015.0013.85-
May 23, 202414.9015.0014.9015.0013.85-
May 22, 202415.2015.2015.1015.1013.94-
May 21, 202415.3015.3015.2015.3014.13-
May 20, 202415.1015.2015.1015.2014.04-
May 17, 202415.1015.3015.1015.3014.13-
May 16, 202415.1015.3015.1015.3014.13-
May 15, 202415.2015.4015.2015.2014.04-
May 14, 202415.0015.2015.0015.2014.04-
May 13, 202415.1015.2015.1015.1013.94-
May 10, 202415.0015.3015.0015.3014.13-
May 9, 202414.9015.1014.9015.1013.94-
May 8, 202414.8015.0014.8015.0013.85-
May 7, 202414.9014.9014.8014.9013.76-
May 6, 202414.8015.0014.8015.0013.85-
May 3, 202414.8015.0014.8014.9013.76-
May 2, 202414.8014.9014.8014.9013.76-
Apr 30, 202415.2015.4015.0015.2014.04-
Apr 29, 202415.2015.3015.2015.3014.13-
Apr 26, 202415.2015.4015.2015.4014.22-
Apr 25, 202415.2015.3015.2015.3014.13-
Apr 24, 202415.3015.4015.3015.4014.22-
Apr 23, 202415.3015.4015.2015.3014.13-
Apr 22, 202415.2015.3015.1015.3014.13-
Apr 19, 202415.0015.4015.0015.3014.13-
Apr 18, 202414.9015.2014.9015.2014.04-
Apr 17, 202415.1015.1014.9015.0013.85-
Apr 16, 202415.3015.3015.2015.2014.04-
Apr 15, 202415.4015.6015.4015.4014.22-
Apr 12, 202415.3015.6015.3015.6014.41-
Apr 11, 202415.3015.5015.2015.5014.31-
Apr 10, 202415.3015.5015.2015.4014.22-
Apr 9, 202415.5015.5015.5015.5014.31-
Apr 8, 202415.2015.5015.2015.5014.31-
Apr 5, 202415.3015.3015.3015.3014.13-
Apr 4, 202415.4015.4015.4015.4014.22-
Apr 3, 202415.4015.4015.4015.4014.22-
Apr 2, 202415.5015.5015.5015.5014.31-
Mar 28, 202415.4015.6015.4015.6014.41-
Mar 27, 2024 0.28 Dividend
Mar 27, 202415.4015.4015.4015.4014.22-
Mar 26, 202415.6015.7015.6015.7014.12-
Mar 25, 202415.5015.9015.5015.6014.03128
Mar 22, 202415.4015.7015.4015.7014.12-
Mar 21, 202415.5015.7015.4015.6014.03-
Mar 20, 202415.4015.6015.3015.5013.94-
Mar 19, 202415.2015.6015.2015.6014.03-
Mar 18, 202415.2015.5015.2015.5013.94-
Mar 15, 202415.2015.3015.2015.3013.76-
Mar 14, 202415.2015.3015.2015.3013.76-
Mar 13, 202415.2015.4015.2015.3013.76-
Mar 12, 202415.2015.4015.1015.4013.85-
Mar 11, 202414.9015.2014.9015.2013.67-
Mar 8, 202415.1015.2015.0015.0013.49-
Mar 7, 202415.1015.2015.0015.2013.67-
Mar 6, 202415.1015.3015.1015.2013.67-
Mar 5, 202414.9015.4014.9015.2013.67194
Mar 4, 202415.0015.2015.0015.0013.49-
Mar 1, 202415.0015.2015.0015.2013.67-
Feb 29, 202414.9014.9014.8014.9013.40-
Feb 28, 202414.8014.8014.7014.7013.22-
Feb 27, 202414.6014.8014.6014.8013.31-
Feb 26, 202414.8015.0014.7015.0013.49650
Feb 23, 202414.7014.8014.6014.8013.31-
Feb 22, 202414.7014.7014.6014.7013.22-
Feb 21, 202414.0014.4014.0014.4012.95-

Related Tickers

PBA Pembina Pipeline Corporation
36.18
-0.71%
 
ALA.TO AltaGas Ltd.
34.88
+0.43%
 
KEY.TO Keyera Corp.
42.32
-1.21%
 
TRP TC Energy Corporation
44.99
-1.21%
 
PPL.TO Pembina Pipeline Corporation
51.47
-0.27%
 
TRP.TO TC Energy Corporation
63.98
-0.78%
 
ENB Enbridge Inc.
41.78
-0.48%
 
ENB.TO Enbridge Inc.
59.45
-0.02%