OTC Markets OTCPK - Delayed Quote USD

Gibson Energy Inc. (GBNXF)

Compare
17.23
0.00
(0.00%)
At close: January 29 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202517.0117.2316.8717.2317.232,300
Jan 28, 202517.6117.6117.6117.6117.61-
Jan 27, 202517.6117.6117.6117.6117.61-
Jan 24, 202517.6117.6117.6117.6117.6117,202
Jan 23, 202517.7617.7617.6617.6617.669,699
Jan 22, 202517.7617.8517.7617.8517.851,666
Jan 21, 202517.9018.0517.9017.9117.914,549
Jan 17, 202517.7917.7917.7917.7917.79450
Jan 16, 202517.6117.6117.6117.6117.61-
Jan 15, 202517.7817.7817.6117.6117.611,835
Jan 14, 202517.8017.9017.8017.9017.90412
Jan 13, 202517.4917.5017.4917.5017.5028,586
Jan 10, 202517.6717.7417.6517.7417.743,175
Jan 8, 202517.6217.6217.6217.6217.62-
Jan 7, 202517.7517.7717.6117.6217.6243,215
Jan 6, 202517.4917.5217.4917.5217.52832
Jan 3, 202517.4117.4117.4117.4117.41329
Jan 2, 202517.2717.2717.2717.2717.271,636
Dec 31, 2024 0.41 Dividend
Dec 31, 202417.1017.1016.9717.0517.054,001
Dec 30, 202417.2117.2117.2117.2116.80864
Dec 27, 202417.0717.1517.0717.1516.74678
Dec 26, 202416.9316.9316.9316.9316.531,150
Dec 24, 202416.9316.9316.9316.9316.53-
Dec 23, 202416.9316.9316.9316.9316.53-
Dec 20, 202416.9416.9416.9016.9316.532,593
Dec 19, 202416.9717.0116.9716.9816.5753,250
Dec 18, 202416.8616.8616.8616.8616.46662
Dec 17, 202417.1717.1717.1717.1716.76-
Dec 16, 202417.1417.1817.1417.1716.762,196
Dec 13, 202417.8118.3317.2917.2916.881,437
Dec 12, 202417.4517.5017.4417.4917.07895
Dec 11, 202417.3317.3317.3317.3316.92482
Dec 10, 202417.4617.4617.4617.4617.04294
Dec 9, 202418.9218.9218.0818.0817.651,141
Dec 6, 202418.2518.2518.0418.1717.7311,792
Dec 5, 202417.6418.4417.6418.2517.823,477
Dec 4, 202416.6916.6916.6916.6916.29-
Dec 3, 202416.6916.6916.6916.6916.29-
Dec 2, 202416.6916.6916.6916.6916.29351
Nov 29, 202416.9516.9516.9516.9516.551,000
Nov 27, 202416.9016.9016.9016.9016.50-
Nov 26, 202416.6616.9416.6216.9016.505,620
Nov 25, 202417.0617.0616.8116.8716.473,913
Nov 22, 202417.2017.2717.2017.2016.792,150
Nov 21, 202417.0017.0917.0017.0916.681,350
Nov 20, 202416.6516.6516.6516.6516.25107
Nov 19, 202416.4216.6116.4116.6116.212,511
Nov 18, 202416.5516.6016.4616.4616.071,198
Nov 15, 202416.3616.4516.3216.3215.93951
Nov 14, 202416.4316.4316.4316.4316.03138,841
Nov 13, 202416.1616.1616.1616.1615.773,360
Nov 12, 202416.1016.2116.1016.2115.821,801
Nov 11, 202416.0916.0916.0916.0915.70-
Nov 8, 202416.1216.1216.0916.0915.701,391
Nov 7, 202416.0516.0516.0516.0515.67-
Nov 6, 202416.0516.0515.8816.0515.671,538
Nov 5, 202416.2216.2216.0816.0815.701,434
Nov 4, 202416.6516.6516.3016.3015.91375
Nov 1, 202416.4916.4916.3616.3615.97820
Oct 31, 202416.5916.5916.5916.5916.19100
Oct 30, 202416.2516.6016.2516.4416.04631
Oct 29, 202416.7716.7716.7716.7716.373,945
Oct 28, 202416.7716.7716.7716.7716.37709
Oct 25, 202417.0817.0817.0817.0816.67160
Oct 24, 202416.9816.9816.9816.9816.58-
Oct 23, 202417.3417.3416.9616.9816.587,300
Oct 22, 202417.3417.3417.3417.3416.93750
Oct 21, 202417.4717.4717.3317.3616.951,518
Oct 18, 202417.2617.2617.2617.2616.85141
Oct 17, 202417.3017.3017.3017.3016.892,810
Oct 16, 202417.0117.2217.0117.2216.811,083
Oct 15, 202416.9016.9816.8516.9816.572,200
Oct 14, 202416.9816.9816.9816.9816.57122
Oct 11, 202416.9517.1116.9217.0516.645,002
Oct 10, 202416.9116.9116.9116.9116.51-
Oct 9, 202416.8016.9116.8016.9116.511,503
Oct 8, 202416.8516.8516.7316.7416.344,259
Oct 7, 202416.8316.8816.8316.8816.481,470
Oct 4, 202416.7416.7416.7416.7416.342,069
Oct 3, 202416.4916.5916.4916.5916.194,967
Oct 2, 202416.5116.5116.5116.5116.12112
Oct 1, 202416.3916.3916.3916.3916.00-
Sep 30, 202416.2216.3916.2216.3916.001,125
Sep 27, 2024 0.41 Dividend
Sep 27, 202416.7016.7016.2516.2615.871,620
Sep 26, 202416.6516.7016.6116.6615.866,032
Sep 25, 202416.7516.7816.7116.7115.916,966
Sep 24, 202416.7416.8416.7416.8416.04469
Sep 23, 202416.7316.7316.7016.7115.912,356
Sep 20, 202416.4916.5816.4916.5815.792,020
Sep 19, 202417.7517.7516.3016.3015.523,112
Sep 18, 202416.3716.3716.3716.3715.59268
Sep 17, 202416.6316.6316.2916.2915.51390
Sep 16, 202416.5016.5016.5016.5015.716,515
Sep 13, 202415.9815.9815.9815.9815.21-
Sep 12, 202415.9815.9815.9815.9815.21612
Sep 11, 202416.1116.1116.0016.0615.292,983
Sep 10, 202416.2016.2016.0316.0315.2741,214
Sep 9, 202416.2016.3416.2016.3415.56756
Sep 6, 202416.1416.1916.1316.1915.421,402
Sep 5, 202416.3216.3316.3216.3315.552,365
Sep 4, 202416.2716.2716.2716.2715.49116
Sep 3, 202416.2916.2916.2916.2915.51260
Aug 30, 202416.4016.4516.3516.4515.666,630
Aug 29, 202416.0616.0616.0616.0615.29-
Aug 28, 202416.1316.1916.0616.0615.292,846
Aug 27, 202416.3316.4016.3116.3715.597,371
Aug 26, 202416.4316.4316.3516.3815.601,574
Aug 23, 202416.2816.2816.1016.1415.37646
Aug 22, 202415.8515.8615.8115.8115.053,628
Aug 21, 202415.8015.8215.8015.8215.06734
Aug 20, 202416.2416.2415.7015.7014.959,288
Aug 19, 202415.9516.0515.8715.8815.128,758
Aug 16, 202415.8815.8815.8815.8815.12-
Aug 15, 202415.8815.8815.8815.8815.12-
Aug 14, 202415.8815.8815.8815.8815.12720
Aug 13, 202415.6715.7915.6715.7915.03362
Aug 12, 202415.6915.6915.6615.6614.911,370
Aug 9, 202415.6215.6215.6215.6214.87-
Aug 8, 202415.6215.6215.6215.6214.87-
Aug 7, 202415.6815.6815.6215.6214.874,462
Aug 6, 202415.2115.5715.2115.5714.821,057
Aug 5, 202415.3515.3513.1313.1312.50569
Aug 2, 202415.4515.4515.3615.4014.664,452
Aug 1, 202416.2716.2715.7515.7515.003,766
Jul 31, 202416.5016.5016.3016.3315.554,329
Jul 30, 202415.7615.7915.7115.7915.03710
Jul 29, 202416.6116.6116.6116.6115.821,040
Jul 26, 202416.5916.5916.5916.5915.79533
Jul 25, 202416.5516.5816.5516.5515.763,921
Jul 24, 202416.6316.6416.5916.5915.801,500
Jul 23, 202416.7916.7916.7916.7915.99-
Jul 22, 202416.7916.7916.7916.7915.99100
Jul 19, 202416.4816.4816.4816.4815.69221
Jul 18, 202416.3316.3316.3316.3315.551,025
Jul 17, 202416.2616.2616.2616.2615.48-
Jul 16, 202416.2516.2616.2116.2615.483,589
Jul 15, 202416.6916.6916.6916.6915.89-
Jul 12, 202416.6016.6916.5916.6915.894,553
Jul 11, 202416.5316.5316.5316.5315.74162
Jul 10, 202416.6416.6416.6416.6415.84-
Jul 9, 202416.6316.6516.6316.6415.8413,243
Jul 8, 202416.6716.6716.4716.4715.6833,651
Jul 5, 202416.7716.8116.6316.6315.834,304
Jul 3, 202417.2017.2017.2017.2016.38170
Jul 2, 202416.4616.4616.4616.4615.67-
Jul 1, 202416.4616.4616.4616.4615.672,000
Jun 28, 2024 0.41 Dividend
Jun 28, 202416.9316.9916.9216.9816.171,752
Jun 27, 202417.1017.1017.1017.1015.89-
Jun 26, 202417.0317.1417.0317.1015.894,202
Jun 25, 202417.0717.0717.0717.0715.86555
Jun 24, 202416.8317.0816.8217.0815.872,750
Jun 21, 202416.6117.2216.5816.6215.4571,505
Jun 20, 202416.5316.5316.5316.5315.363,005
Jun 18, 202416.4716.4716.4716.4715.31-
Jun 17, 202416.4716.4716.4716.4715.3147,681
Jun 14, 202416.7916.7916.7916.7915.60-
Jun 13, 202416.8616.8616.7916.7915.601,783
Jun 12, 202417.0417.0517.0417.0415.8419,575
Jun 11, 202416.8316.8316.8116.8115.6232,091
Jun 10, 202416.7116.8716.7116.8715.68113,517
Jun 7, 202416.8216.8216.7316.7315.55132,531
Jun 6, 202416.0016.9416.0016.9315.73112,362
Jun 5, 202416.6316.7516.6316.7215.54356,825
Jun 4, 202416.5116.5816.5116.5815.4113,340
Jun 3, 202416.8516.9016.7316.7315.5513,017
May 31, 202416.5616.7516.5616.7015.5233,503
May 30, 202416.4516.4516.4516.4515.2934,613
May 29, 202416.5216.5216.5216.5215.35-
May 28, 202416.5216.5216.5216.5215.3522,592
May 24, 202416.3816.4416.3816.4415.2818,073
May 23, 202416.4316.4316.2916.2915.1418,183
May 22, 202416.5016.5016.5016.5015.3341,144
May 21, 202416.5016.5016.5016.5015.33-
May 20, 202416.0016.5016.0016.5015.331,316
May 17, 202416.7116.7116.7016.7015.5211,000
May 16, 202416.8016.8016.8016.8015.61-
May 15, 202416.7516.8016.7016.8015.616,669
May 14, 202416.6016.6016.6016.6015.4352,981
May 13, 202416.5416.5416.4416.4515.2963,943
May 10, 202416.6016.6016.6016.6015.43183,976
May 9, 202416.3716.3716.3716.3715.21-
May 8, 202416.3516.3716.3516.3715.2113,007
May 7, 202416.3116.3116.2416.2515.104,786
May 6, 202416.3716.3716.3716.3715.2175,479
May 3, 202416.3916.3916.2016.2015.052,555
May 2, 202416.1216.2816.1216.2215.0735,467
May 1, 202416.0416.1616.0316.1615.0284,676
Apr 30, 202416.7016.7516.2216.4715.31106,430
Apr 29, 202416.5216.5216.5216.5215.352,516
Apr 26, 202416.6316.6316.5116.5615.3972,983
Apr 25, 202416.5116.5816.5116.5815.4135,533
Apr 24, 202416.6216.6316.6016.6115.4433,816
Apr 23, 202416.5816.6816.5816.6815.5082,846
Apr 22, 202416.1216.1216.1216.1214.98-
Apr 19, 202416.1216.1216.1216.1214.98-
Apr 18, 202416.1216.1216.1216.1214.98-
Apr 17, 202416.1916.1916.1216.1214.9843,260
Apr 16, 202416.5116.5116.3016.3315.1812,878
Apr 15, 202416.6816.6816.6816.6815.50-
Apr 12, 202416.6816.6816.6816.6815.5022,706
Apr 11, 202416.7216.8016.7116.8015.6112,470
Apr 10, 202416.7316.7316.6316.6315.451,440
Apr 9, 202416.9916.9916.9416.9415.7448,787
Apr 8, 202416.8616.8616.8616.8615.6749,124
Apr 5, 202416.9416.9416.9416.9415.74-
Apr 4, 202416.9116.9416.9116.9415.7461,646
Apr 3, 202417.0217.0216.9816.9815.784,270
Apr 2, 202416.2716.9416.2716.9215.728,528
Apr 1, 202416.8516.8516.8416.8415.6543,501
Mar 28, 202416.9616.9616.9616.9615.7736,677
Mar 27, 2024 0.41 Dividend
Mar 27, 202416.8316.8916.8316.8915.7057,947
Mar 26, 202417.1717.1717.1717.1715.58-
Mar 25, 202417.1717.1717.1717.1715.583,064
Mar 22, 202417.0617.0717.0617.0715.4817,944
Mar 21, 202417.1817.1817.0517.1815.585,234
Mar 20, 202417.1417.1417.0517.0515.477,532
Mar 19, 202417.1217.1217.1117.1115.52100,142
Mar 18, 202416.8216.8216.7816.7815.2211,441
Mar 15, 202416.8516.8516.7416.8315.2717,150
Mar 14, 202416.7516.7516.7516.7515.2023,877
Mar 13, 202417.0017.0517.0017.0515.4769,364
Mar 12, 202416.9216.9216.9216.9215.3528,264
Mar 11, 202416.6516.7916.6516.7915.2310,394
Mar 8, 202416.6516.6816.5816.5815.0493,534
Mar 7, 202416.8016.8016.8016.8015.2432,799
Mar 6, 202416.7416.8016.6816.6815.1319,797
Mar 5, 202416.5516.6216.5116.6215.0836,079
Mar 4, 202416.3516.6216.3516.6115.0730,975
Mar 1, 202416.5616.7216.5416.7015.1514,832
Feb 29, 202416.5016.5616.4616.5615.0211,931
Feb 28, 202416.3816.3916.3016.3914.8720,637
Feb 27, 202416.3416.3416.3416.3414.8226,172
Feb 26, 202416.3616.3616.3616.3614.84-
Feb 23, 202416.3616.3616.3616.3614.8492,694
Feb 22, 202416.1016.2116.1016.2114.7029,401
Feb 21, 202415.5016.0715.5016.0614.5731,311
Feb 20, 202415.4015.4015.3915.3913.9625,777
Feb 16, 202415.4815.5315.4515.4514.0253,117
Feb 15, 202415.2815.3115.2815.3113.8918,369
Feb 14, 202415.2815.3015.2215.2513.8335,562
Feb 13, 202415.2415.2415.2415.2413.822,913
Feb 12, 202415.5715.6015.5715.6014.152,221
Feb 9, 202415.2615.3115.2615.3113.892,408
Feb 8, 202415.1915.2515.1715.2513.832,666
Feb 7, 202415.2115.2115.2115.2113.80-
Feb 6, 202415.1015.2615.1015.2113.8010,992
Feb 5, 202415.6615.6615.2515.2513.8311,478
Feb 2, 202415.6615.7315.6615.7314.274,696
Feb 1, 202416.0916.1116.0016.0014.5121,178
Jan 31, 202416.0516.0915.9515.9714.493,251

Related Tickers

AVACF Avance Gas Holding Ltd
7.00
-0.89%
 
SMC Summit Midstream Corporation
41.56
+0.95%
 
ALA.TO AltaGas Ltd.
33.77
-0.09%
 
TRP TC Energy Corporation
45.26
-0.24%
 
VG Venture Global, Inc.
20.38
+2.16%
 
ENB Enbridge Inc.
44.50
+0.54%
 
KMI Kinder Morgan, Inc.
28.10
+2.93%
 
ET Energy Transfer LP
21.08
+2.68%