The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Gibson Energy

  • GEI
  • TSX
  • Oil and Gas
  • Latest 34.98
  • Currency C$
  • Change 0.11
  • Percent Change 0.315 %
  • Volume 553,515
  • Tue Sep 30, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 34.98 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
Sep 30 35.17 34.15 34.80 34.98 553,515
Sep 29 35.60 34.67 35.48 34.87 443,372
Sep 26 35.98 35.37 35.84 35.60 482,959
Sep 25 36.38 35.18 35.70 36.04 691,916
Sep 24 35.98 34.76 35.94 35.68 599,674
Sep 23 36.48 35.82 36.12 36.01 298,752
Sep 22 36.78 35.84 36.75 36.30 236,675
Sep 19 37.77 36.53 37.43 36.67 489,076
Sep 18 37.30 36.18 36.34 37.25 350,745
Sep 17 36.54 36.07 36.29 36.26 234,324
Sep 16 36.32 35.88 35.96 36.25 279,494
Sep 15 36.33 35.59 36.33 35.98 295,439
Sep 12 37.46 35.91 37.46 36.22 589,848
Sep 11 37.53 36.24 36.47 37.43 461,831
Sep 10 36.53 36.10 36.52 36.45 260,884
Sep 9 36.65 35.94 36.41 36.46 273,356
Sep 8 37.15 36.37 37.15 36.40 325,745
Sep 5 37.34 36.80 36.96 37.14 514,958
Sep 4 37.07 36.77 36.82 36.96 515,151
Sep 3 37.02 36.48 36.69 36.71 391,051
Sep 2 36.80 36.50 36.54 36.54 423,990
Aug 29 36.53 36.18 36.26 36.45 174,101
Aug 28 36.47 36.02 36.09 36.20 138,760
Aug 27 36.44 35.81 36.25 36.11 148,676
Aug 26 36.41 36.08 36.34 36.25 250,695
Aug 25 36.51 35.77 35.82 36.29 228,441
Aug 22 35.96 35.55 35.83 35.74 141,945
Aug 21 36.39 35.63 36.07 35.83 266,342
Aug 20 36.06 35.43 35.50 36.00 402,875
Aug 19 35.40 34.58 34.60 35.30 327,636
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.