Gibson Energy Inc (OP: GBNXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2013 | 21.51 | 21.51 | 21.51 | 0 | -0.09(-0.39%) | |
| Aug 29, 2013 | 21.60 | 21.60 | 21.60 | 21.60 | 100 | +0.42(+2.01%) |
| Aug 28, 2013 | 21.17 | 21.17 | 21.17 | 21.17 | 10,585 | +0.60(+2.93%) |
| Aug 26, 2013 | 20.57 | 20.57 | 20.57 | 0 | -0.17(-0.84%) | |
| Aug 23, 2013 | 20.74 | 20.74 | 20.74 | 20.74 | 1,300 | -0.06(-0.28%) |
| Aug 22, 2013 | 20.80 | 20.80 | 20.80 | 20.80 | 2,300 | -1.22(-5.55%) |
| Aug 16, 2013 | 22.02 | 22.02 | 22.02 | 2,000 | +0.19(+0.85%) | |
| Aug 15, 2013 | 21.84 | 21.84 | 21.84 | 21.84 | 8,200 | -0.84(-3.71%) |
| Aug 12, 2013 | 22.68 | 22.68 | 22.68 | 22.68 | 300 | +0.35(+1.58%) |
| Aug 09, 2013 | 22.16 | 22.34 | 22.16 | 22.33 | 15,100 | +0.31(+1.39%) |
| Aug 08, 2013 | 22.07 | 22.07 | 21.88 | 22.02 | 27,800 | +0.02(+0.08%) |
| Aug 07, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 6,800 | -0.30(-1.33%) |
| Aug 06, 2013 | 22.30 | 22.30 | 22.30 | 22.30 | 240 | -0.45(-1.98%) |
| Aug 05, 2013 | 22.75 | 22.75 | 22.75 | 22.75 | 1,000 | -0.85(-3.62%) |
| Jul 30, 2013 | 23.60 | 23.60 | 23.60 | 600 | +0.28(+1.19%) | |
| Jul 19, 2013 | 23.33 | 23.33 | 23.33 | 23.33 | 15,400 | -0.01(-0.05%) |
| Jul 18, 2013 | 23.34 | 23.34 | 23.34 | 23.34 | 5,160 | -0.59(-2.46%) |
| Jul 11, 2013 | 23.93 | 23.93 | 23.93 | 0 | +0.28(+1.18%) | |
| Jul 10, 2013 | 23.61 | 23.65 | 23.61 | 23.65 | 2,300 | +0.05(+0.23%) |
| Jul 02, 2013 | 23.59 | 23.59 | 23.59 | 23.59 | 3,800 | +0.61(+2.64%) |
| Jun 24, 2013 | 22.99 | 22.99 | 22.99 | 0 | -2.15(-8.54%) | |
| Jun 18, 2013 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | -0.14(-0.54%) |
| Jun 17, 2013 | 25.27 | 25.27 | 25.27 | 25.27 | 31,800 | +0.01(+0.04%) |
| Jun 14, 2013 | 25.16 | 25.26 | 25.13 | 25.26 | 2,100 | +0.73(+3.00%) |
| Jun 11, 2013 | 24.52 | 24.52 | 24.52 | 24.52 | 2,500 | -0.12(-0.49%) |
| Jun 10, 2013 | 24.53 | 24.72 | 24.44 | 24.64 | 3,740 | +0.58(+2.39%) |
| Jun 05, 2013 | 24.07 | 24.07 | 24.07 | 0 | -0.08(-0.32%) | |
| Jun 04, 2013 | 24.25 | 24.25 | 24.14 | 24.14 | 900 | -0.04(-0.16%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
