Dark

GBNXF
GIBSON ENERGY INC
stock OTC

EOD

Aug 7, 2026

22.37USD+1.682%(+0.37)276,544

Pre-market

0.00USD-100.000%(-22.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	22.300000	22.370000	22.288000	22.370000	+1.682%	276,544	0.000%
2026-08-06	21.940000	22.000000	21.940000	22.000000	+1.056%	20,141	+1.682%
2026-08-05	21.638000	21.780000	21.638000	21.770000	-2.536%	29,413	+2.756%
2026-08-04	22.400000	22.400000	22.091000	22.336500	-1.297%	14,375	+0.150%
2026-08-03	22.630000	22.630000	22.630000	22.630000	-1.480%	750	-1.149%
2026-07-31	22.930000	23.100000	22.930000	22.970000	-0.130%	17,843	-2.612%
2026-07-30	22.920000	23.000000	22.920000	23.000000	-0.433%	41,225	-2.739%
2026-07-29	23.120000	23.246000	23.033000	23.100000	+1.449%	28,663	-3.160%
2026-07-28	22.420000	22.770000	22.420000	22.770000	+5.502%	161,511	-1.757%
2026-07-27	21.780500	21.780500	21.540000	21.582500	-1.450%	41,076	+3.649%
2026-07-24	21.890000	21.950000	21.890000	21.900000	-0.364%	53,903	+2.146%
2026-07-23	21.950000	21.980000	21.950000	21.980000	+1.216%	88,254	+1.774%
2026-07-22	21.580000	21.770000	21.580000	21.716000	-0.234%	75,939	+3.012%
2026-07-21	21.770000	21.770000	21.767000	21.767000	-0.879%	4,977	+2.770%
2026-07-20	21.960000	21.960000	21.960000	21.960000	-0.046%	32,028	+1.867%
2026-07-17	22.000000	22.000000	21.900000	21.970000	+0.503%	13,609	+1.821%
2026-07-16	21.820000	21.860000	21.820000	21.860000	+1.476%	45,757	+2.333%
2026-07-15	21.542100	21.542100	21.542100	21.542100	-0.222%	88,445	+3.843%
2026-07-13	21.630000	21.630000	21.590000	21.590000	+2.517%	18,396	+3.613%
2026-07-10	21.056000	21.060000	21.050000	21.060000	-0.322%	32,206	+6.220%
2026-07-09	21.128000	21.128000	21.128000	21.128000	-0.901%	90,350	+5.878%
2026-07-08	21.100000	21.320000	21.090000	21.320000	+2.328%	10,006	+4.925%
2026-07-07	20.620000	20.885000	20.620000	20.835000	+2.737%	11,466	+7.367%
2026-07-06	20.502000	20.502000	20.280000	20.280000	+0.366%	76,925	+10.306%
2026-07-01	20.120000	20.206000	20.040000	20.206000	-1.882%	2,061	+10.710%
2026-06-29	21.160000	21.160000	20.593500	20.593500	-3.588%	974,873	+8.627%
2026-06-25	21.320000	21.360000	21.320000	21.360000	+2.421%	1,676	+4.728%
2026-06-24	20.956000	20.956000	20.855000	20.855000	-1.395%	5,152	+7.264%
2026-06-23	21.150000	21.150000	21.150000	21.150000	+1.781%	13,831	+5.768%
2026-06-22	20.650000	20.780000	20.650000	20.780000	+0.727%	2,164,098	+7.652%
2026-06-18	20.050100	20.630000	20.000000	20.630000	-1.621%	139,637	+8.434%
2026-06-15	20.800000	21.035000	20.800000	20.970000	-1.503%	859	+6.676%
2026-06-12	21.220000	21.290000	21.220000	21.290000	-0.328%	350	+5.073%
2026-06-11	21.360000	21.440000	21.360000	21.360000	+0.993%	1,100	+4.728%
2026-06-10	21.020000	21.150000	21.020000	21.150000	+1.439%	200	+5.768%
2026-06-09	20.880000	20.880000	20.850000	20.850000	-1.161%	389	+7.290%
2026-06-08	21.280000	21.280000	21.095000	21.095000	-0.425%	1,692	+6.044%
2026-06-05	21.130000	21.185000	21.130000	21.185000	+0.265%	320	+5.594%
2026-06-04	21.135000	21.164200	21.129000	21.129000	+0.043%	1,463	+5.873%
2026-06-02	21.120000	21.120000	21.120000	21.120000	+0.667%	502	+5.919%
2026-06-01	20.980000	20.980000	20.980000	20.980000	+1.108%	130	+6.625%
2026-05-29	20.750000	20.750000	20.657800	20.750000	-1.284%	837	+7.807%
2026-05-28	20.970000	21.020000	20.970000	21.020000	-1.913%	1,749	+6.422%
2026-05-26	21.470100	21.470100	21.430000	21.430000	+1.516%	1,175	+4.386%
2026-05-21	21.110000	21.110000	21.110000	21.110000	+0.380%	103	+5.969%
2026-05-20	21.190000	21.190000	21.030000	21.030000	-0.802%	1,457	+6.372%
2026-05-19	21.195000	21.200000	21.170000	21.200000	-0.469%	782	+5.519%
2026-05-18	21.300000	21.300000	21.300000	21.300000	+1.380%	407	+5.023%
2026-05-15	20.895000	21.117000	20.890000	21.010000	+1.146%	6,804	+6.473%
2026-05-14	20.820000	20.820000	20.628000	20.772000	+0.251%	2,754	+7.693%
2026-05-13	20.980000	20.980000	20.720000	20.720000	-1.003%	256	+7.963%
2026-05-12	21.000000	21.000000	20.930000	20.930000	-0.174%	1,659	+6.880%
2026-05-11	20.720000	20.966500	20.690100	20.966500	+0.655%	1,264	+6.694%
2026-05-08	20.760000	20.830000	20.740000	20.830000	+1.635%	3,435	+7.393%
2026-05-07	20.190000	20.495000	20.070000	20.495000	+1.460%	1,540	+9.149%
2026-05-06	20.410000	20.432000	20.200000	20.200000	-4.175%	1,202	+10.743%
2026-05-05	21.000000	21.145000	20.420000	21.080000	-5.173%	8,711	+6.120%
2026-05-04	22.029900	22.230000	22.025000	22.230000	+1.183%	2,516	+0.630%
2026-05-01	21.760000	21.997000	21.760000	21.970000	+1.666%	2,577	+1.821%
2026-04-30	21.350000	21.610000	21.350000	21.610000	+3.546%	3,762	+3.517%
2026-04-27	20.870000	20.870000	20.870000	20.870000	+1.271%	125	+7.187%
2026-04-24	20.608000	20.608000	20.608000	20.608000	+1.617%	871	+8.550%
2026-04-23	20.410000	20.410000	20.280000	20.280000	+0.991%	4,700	+10.306%
2026-04-22	20.214000	20.214000	20.050000	20.081000	+0.005%	2,095	+11.399%
2026-04-21	20.080000	20.080000	20.080000	20.080000	+0.551%	380	+11.404%
2026-04-17	19.710000	19.970000	19.608000	19.970000	-0.150%	3,832	+12.018%
2026-04-16	20.029500	20.031000	20.000000	20.000000	+0.301%	4,860	+11.850%
2026-04-15	19.940000	19.940000	19.940000	19.940000	-0.697%	100	+12.187%
2026-04-14	20.080000	20.080000	20.080000	20.080000	-1.375%	101	+11.404%
2026-04-13	20.740000	20.740000	20.340000	20.360000	-1.927%	3,565	+9.872%
2026-04-10	21.300000	21.300000	20.720100	20.760000	-2.517%	1,172	+7.755%
2026-04-09	21.750000	21.750000	21.296000	21.296000	+1.410%	2,476	+5.043%
2026-04-08	20.670000	21.000000	20.670000	21.000000	-2.280%	392	+6.524%
2026-04-07	21.480000	21.490000	21.480000	21.490000	+1.897%	345	+4.095%
2026-04-06	21.260000	21.260000	21.090000	21.090000	-1.966%	744	+6.069%
2026-04-02	21.350000	21.513000	21.320000	21.513000	+1.861%	2,375	+3.984%
2026-04-01	20.879500	21.120000	20.879500	21.120000	+0.333%	670	+5.919%
2026-03-31	20.100000	21.560000	20.100000	21.050000	-1.359%	3,225	+6.271%
2026-03-30	21.255000	21.690000	21.240000	21.340000	-0.974%	9,255	+4.827%
2026-03-27	21.511000	21.550000	21.511000	21.550000	-0.554%	32,974	+3.805%
2026-03-25	21.651000	21.680000	21.651000	21.670000	+0.185%	9,383	+3.230%
2026-03-24	22.150000	22.150000	21.630000	21.630000	+0.698%	13,447	+3.421%
2026-03-23	21.320000	21.480000	21.320000	21.480000	-1.985%	192,384	+4.143%
2026-03-20	21.730000	22.100000	21.730000	21.915000	+2.073%	1,057	+2.076%
2026-03-19	21.470000	21.470000	21.470000	21.470000	-1.378%	499	+4.192%
2026-03-18	22.040000	22.040000	21.770000	21.770000	+0.138%	750	+2.756%
2026-03-17	21.740000	21.740000	21.740000	21.740000	-0.412%	329	+2.898%
2026-03-16	21.510000	21.830000	21.510000	21.830000	+1.158%	495	+2.474%
2026-03-13	21.316500	21.580000	21.316500	21.580000	+0.093%	2,638	+3.661%
2026-03-12	21.830000	21.830000	21.550000	21.560000	-0.828%	6,225	+3.757%
2026-03-11	21.740000	21.740000	21.740000	21.740000	+1.541%	146	+2.898%
2026-03-10	21.580000	21.580000	21.410000	21.410000	-1.654%	2,620	+4.484%
2026-03-09	22.050000	22.050000	21.765000	21.770000	-0.092%	1,425	+2.756%
2026-03-06	21.900000	21.970000	21.790000	21.790000	+0.461%	1,562	+2.662%
2026-03-05	21.640000	21.690000	21.640000	21.690000	+0.687%	586	+3.135%
2026-03-04	21.542000	21.542000	21.542000	21.542000	+1.136%	464	+3.844%
2026-03-03	21.300000	21.300000	21.300000	21.300000	-2.069%	985	+5.023%
2026-03-02	21.750000	21.750000	21.750000	21.750000	+1.125%	206	+2.851%
2026-02-27	21.510000	21.526500	21.508000	21.508000	+0.702%	2,580	+4.008%
2026-02-26	21.390000	21.390000	21.358000	21.358000	-0.243%	1,179	+4.738%
2026-02-25	21.150000	21.410000	21.150000	21.410000	+0.606%	54,615	+4.484%
2026-02-24	21.290000	21.290000	21.281000	21.281000	-0.834%	690	+5.117%
2026-02-23	21.292100	21.490000	21.290000	21.460000	+1.069%	2,456	+4.240%
2026-02-20	20.930000	21.233000	20.930000	21.233000	+2.101%	3,917	+5.355%
2026-02-19	20.552000	20.796000	20.552000	20.796000	+2.252%	3,705	+7.569%
2026-02-18	20.600000	20.600000	20.155000	20.338000	-1.606%	1,631	+9.991%
2026-02-13	20.460000	20.810000	20.460000	20.670000	+1.324%	710	+8.224%
2026-02-12	20.280000	20.410000	20.280000	20.400000	+0.493%	8,141	+9.657%
2026-02-11	20.300000	20.300000	20.300000	20.300000	+0.197%	78,251	+10.197%
2026-02-10	20.320000	20.320000	20.260000	20.260000	+0.148%	285	+10.415%
2026-02-06	20.140000	20.365000	20.140000	20.230000	+1.201%	21,803	+10.578%
2026-02-05	20.040000	20.040000	19.770000	19.990000	-0.646%	53,872	+11.906%
2026-02-04	20.014000	20.120000	20.014000	20.120000	+0.903%	26,943	+11.183%
2026-02-03	19.900000	20.040000	19.900000	19.940000	+1.424%	7,278	+12.187%
2026-02-02	19.650000	19.700000	19.650000	19.660000	-0.506%	9,983	+13.784%
2026-01-30	19.760000	19.784000	19.480000	19.760000	-1.397%	27,128	+13.209%
2026-01-29	19.660000	20.040000	19.660000	20.040000	+1.192%	4,632	+11.627%
2026-01-28	19.820000	19.820000	19.655000	19.804000	+1.196%	19,344	+12.957%
2026-01-27	19.500000	19.690000	19.500000	19.570000	+2.676%	9,208	+14.308%
2026-01-26	19.060000	19.060000	19.060000	19.060000	+0.105%	31,097	+17.366%
2026-01-23	19.000000	19.040000	19.000000	19.040000	+1.818%	87,839	+17.489%
2026-01-22	18.700000	18.700000	18.700000	18.700000	+0.917%	72,232	+19.626%
2026-01-21	18.500000	18.670000	18.500000	18.530000	-0.054%	28,268	+20.723%
2026-01-20	18.484000	18.620000	18.484000	18.540000	-0.590%	9,827	+20.658%
2026-01-16	18.586000	18.650000	18.586000	18.650000	-0.054%	57,200	+19.946%
2026-01-15	18.655000	18.670000	18.655000	18.660000	-0.182%	43,970	+19.882%
2026-01-14	18.694000	18.694000	18.694000	18.694000	+3.683%	1,680	+19.664%
2026-01-12	18.040000	18.040000	18.030000	18.030000	+0.139%	22,270	+24.071%
2026-01-09	17.990000	18.005000	17.910000	18.005000	+2.150%	63,239	+24.243%
2026-01-08	17.530000	17.626000	17.522000	17.626000	+0.778%	32,723	+26.915%
2026-01-07	17.820000	17.820000	17.490000	17.490000	-2.181%	22,043	+27.902%
2026-01-06	18.207500	18.207500	17.880000	17.880000	-2.135%	18,532	+25.112%
2026-01-05	18.506000	18.506000	17.880000	18.270000	-1.243%	7,465	+22.441%
2025-12-30	18.430000	18.500000	18.430000	18.500000	-2.272%	50,469	+20.919%
2025-12-29	18.895000	18.930000	18.895000	18.930000	+0.724%	55,912	+18.172%
2025-12-23	18.794000	18.794000	18.794000	18.794000	+2.680%	29,938	+19.027%
2025-12-19	18.280000	18.303500	18.280000	18.303500	+1.068%	69,534	+22.217%
2025-12-18	18.840000	18.840000	18.110000	18.110000	-1.790%	24,228	+23.523%
2025-12-16	18.460000	18.460000	18.440000	18.440000	-1.585%	28,400	+21.312%
2025-12-15	18.940000	18.940000	18.696500	18.737000	-1.187%	9,047	+19.389%
2025-12-12	18.962000	18.962000	18.962000	18.962000	+1.023%	14,998	+17.973%
2025-12-11	18.532000	18.830000	18.454000	18.770000	+0.589%	36,151	+19.180%
2025-12-09	18.770000	18.770000	18.660000	18.660000	-0.214%	15,339	+19.882%
2025-12-05	18.700000	18.700000	18.700000	18.700000	+0.917%	2,666	+19.626%
2025-12-04	18.530000	18.530000	18.530000	18.530000	-2.319%	23,424	+20.723%
2025-12-03	18.970000	18.970000	18.970000	18.970000	+2.874%	158,311	+17.923%
2025-12-02	18.440000	18.440000	18.440000	18.440000	+1.141%	18,971	+21.312%
2025-12-01	18.200000	18.326000	18.200000	18.232000	-0.044%	2,485	+22.696%
2025-11-28	18.176000	18.260000	18.176000	18.240000	+2.761%	1,624	+22.643%
2025-11-26	17.650000	17.750000	17.650000	17.750000	+0.368%	779	+26.028%
2025-11-25	17.600000	17.685000	17.420000	17.685000	+0.085%	1,827	+26.491%
2025-11-24	17.650000	17.670000	17.607500	17.670000	-1.602%	101,336	+26.599%
2025-11-20	17.850000	17.960000	17.850000	17.957700	+1.056%	61,969	+24.571%
2025-11-19	17.670000	17.790000	17.670000	17.770000	+3.134%	805	+25.886%
2025-11-18	17.270000	17.270000	17.230000	17.230000	+2.621%	201	+29.832%
2025-11-17	17.030000	17.030000	16.790000	16.790000	+0.419%	2,695	+33.234%
2025-11-14	16.700000	16.720000	16.700000	16.720000	-0.239%	601	+33.792%
2025-11-13	16.950000	16.950000	16.760000	16.760000	-1.701%	316	+33.473%
2025-11-12	16.950000	17.050000	16.950000	17.050000	+2.052%	4,136	+31.202%
2025-11-11	16.707200	16.707200	16.707200	16.707200	-0.196%	500	+33.894%
2025-11-10	16.730000	16.740000	16.730000	16.740000	+1.516%	2,179	+33.632%
2025-11-07	16.500000	16.500000	16.490000	16.490000	+1.884%	202	+35.658%
2025-11-06	16.140000	16.185000	16.090000	16.185000	-0.461%	1,102	+38.214%
2025-11-05	15.980000	16.300000	15.910000	16.260000	+1.245%	1,279	+37.577%
2025-11-04	16.750000	16.750000	16.060000	16.060000	-5.083%	1,277	+39.290%
2025-11-03	16.920000	16.920000	16.920000	16.920000	-0.821%	142	+32.210%
2025-10-31	17.040000	17.070000	17.040000	17.060000	+0.649%	4,423	+31.125%
2025-10-30	16.950000	16.950000	16.950000	16.950000	-1.281%	216	+31.976%
2025-10-29	17.170000	17.170000	17.170000	17.170000	-1.446%	110	+30.285%
2025-10-28	17.240000	17.422000	17.240000	17.422000	+1.291%	494	+28.401%
2025-10-27	17.200000	17.200000	17.200000	17.200000	-0.371%	302	+30.058%
2025-10-23	17.264000	17.264000	17.264000	17.264000	+2.884%	520	+29.576%
2025-10-20	16.830000	16.870000	16.760000	16.780000	-0.404%	3,020	+33.313%
2025-10-17	16.850000	16.850000	16.848000	16.848000	-1.416%	3,015	+32.775%
2025-10-15	17.250000	17.250000	17.090000	17.090000	-0.495%	4,350	+30.895%
2025-10-14	17.000000	17.175000	17.000000	17.175000	-10.140%	2,498	+30.247%
2025-10-13	19.113000	19.113000	19.113000	19.113000	+10.035%	252	+17.041%
2025-10-10	17.514300	17.514300	17.370000	17.370000	-3.500%	332,710	+28.785%
2025-10-09	18.000000	18.000000	18.000000	18.000000	-3.017%	762	+24.278%
2025-10-07	18.550000	18.560000	18.550000	18.560000	-0.194%	8,384	+20.528%
2025-10-06	18.596000	18.596000	18.596000	18.596000	-0.768%	220	+20.295%
2025-10-03	18.520000	18.750000	18.520000	18.740000	+1.627%	3,846	+19.370%
2025-10-02	18.530000	18.530000	18.380000	18.440000	-0.539%	20,335	+21.312%
2025-10-01	18.320000	18.610000	18.320000	18.540000	0.000%	173,388	+20.658%
2025-09-30	19.028000	19.028000	18.540000	18.540000	-4.433%	200,131	+20.658%
2025-09-26	19.500000	19.500000	19.400000	19.400000	-0.154%	39,529	+15.309%
2025-09-25	19.605000	19.605000	19.430000	19.430000	-0.461%	17,417	+15.131%
2025-09-24	19.520000	19.520000	19.520000	19.520000	+0.879%	34,143	+14.600%
2025-09-23	19.460000	19.460000	19.350000	19.350000	+1.309%	13,635	+15.607%
2025-09-22	19.100000	19.100000	19.100000	19.100000	-0.521%	15,365	+17.120%
2025-09-19	19.269900	19.295000	19.200000	19.200000	-0.322%	142,758	+16.510%
2025-09-18	19.262000	19.262000	19.262000	19.262000	-0.393%	34,881	+16.135%
2025-09-17	19.292000	19.338000	19.292000	19.338000	+0.614%	59,715	+15.679%
2025-09-16	19.200000	19.220000	19.200000	19.220000	+1.898%	28,098	+16.389%
2025-09-15	18.870100	18.870100	18.862000	18.862000	+0.490%	27,494	+18.598%
2025-09-11	18.790000	18.790000	18.730000	18.770000	+0.374%	10,341	+19.180%
2025-09-10	18.700000	18.700000	18.700000	18.700000	-0.532%	11,437	+19.626%
2025-09-09	18.800000	18.800000	18.800000	18.800000	+1.086%	47,922	+18.989%
2025-09-08	18.670000	18.670000	18.532200	18.598000	-1.806%	40,591	+20.282%
2025-09-04	18.940000	18.940000	18.940000	18.940000	+0.611%	28,507	+18.110%
2025-09-03	18.830000	18.830000	18.825000	18.825000	+0.507%	20,611	+18.831%
2025-09-02	18.730000	18.730000	18.730000	18.730000	-1.161%	13,957	+19.434%
2025-08-29	18.950000	18.950000	18.950000	18.950000	+1.473%	22,161	+18.047%
2025-08-28	18.673000	18.675000	18.673000	18.675000	+0.080%	22,415	+19.786%
2025-08-26	18.810000	18.810000	18.660000	18.660000	-1.374%	62,449	+19.882%
2025-08-25	18.963000	18.963000	18.920000	18.920000	+0.212%	24,249	+18.235%
2025-08-22	18.647000	18.890000	18.647000	18.880000	+1.071%	14,832	+18.485%
2025-08-20	18.680000	18.680000	18.680000	18.680000	+0.864%	93,972	+19.754%
2025-08-18	18.520000	18.520000	18.520000	18.520000	-0.590%	32,151	+20.788%
2025-08-15	18.630000	18.630000	18.630000	18.630000	+0.172%	200	+20.075%
2025-08-13	18.600000	18.600000	18.598000	18.598000	+0.410%	41,610	+20.282%
2025-08-12	18.450000	18.522000	18.450000	18.522000	+0.336%	75,235	+20.775%
2025-08-08	18.460000	18.460000	18.460000	18.460000	+0.490%	10,805	+21.181%
2025-08-07	18.380000	18.380000	18.350000	18.370000	+1.073%	3,067	+21.775%
2025-08-05	18.210000	18.210000	18.170000	18.175000	-0.411%	58,112	+23.081%
2025-08-04	18.250000	18.250000	18.250000	18.250000	+0.220%	386	+22.575%
2025-08-01	18.044000	18.210000	18.044000	18.210000	+0.441%	45,927	+22.845%
2025-07-31	18.050000	18.130000	18.040000	18.130000	+1.115%	25,018	+23.387%
2025-07-30	17.910000	17.970000	17.910000	17.930000	-1.375%	108,234	+24.763%
2025-07-29	18.150000	18.180000	18.150000	18.180000	+0.609%	180,889	+23.047%
2025-07-28	18.060000	18.070000	18.010000	18.070000	+0.508%	10,320	+23.796%
2025-07-25	17.978600	17.978600	17.978600	17.978600	-0.346%	29,337	+24.426%
2025-07-23	18.049900	18.049900	18.041000	18.041000	+1.127%	49,284	+23.995%
2025-07-22	17.830000	17.840000	17.760000	17.840000	-0.971%	29,095	+25.392%
2025-07-21	18.015000	18.015000	18.015000	18.015000	-0.567%	10,479	+24.174%
2025-07-18	18.117800	18.117800	18.117800	18.117800	+0.820%	56,180	+23.470%
2025-07-17	17.890000	17.970500	17.878000	17.970500	+0.282%	42,139	+24.482%
2025-07-15	17.876000	17.920000	17.876000	17.920000	+0.978%	21,536	+24.833%
2025-07-14	17.700000	17.760000	17.700000	17.746500	+0.775%	21,944	+26.053%
2025-07-11	17.460000	17.640000	17.360000	17.610000	+2.087%	3,155	+27.030%
2025-07-09	17.330000	17.330000	17.238000	17.250000	-0.174%	14,226	+29.681%
2025-07-08	17.290000	17.290000	17.280000	17.280000	-1.460%	7,683	+29.456%
2025-07-02	17.517000	17.536000	17.517000	17.536000	-1.150%	7,678	+27.566%
2025-07-01	17.740000	17.740000	17.740000	17.740000	+1.088%	239	+26.099%
2025-06-30	17.452000	17.555000	17.443000	17.549000	-0.403%	20,725	+27.472%
2025-06-27	17.742100	17.800000	17.620000	17.620000	-0.227%	72,817	+26.958%
2025-06-26	17.660000	17.660000	17.660000	17.660000	+2.199%	63,388	+26.670%
2025-06-25	17.280000	17.280000	17.280000	17.280000	-0.836%	34,934	+29.456%
2025-06-24	17.430000	17.430000	17.425600	17.425600	-0.194%	73,925	+28.374%
2025-06-23	17.630000	17.630000	17.450000	17.459500	-0.288%	93,060	+28.125%
2025-06-20	17.500000	17.510000	17.390000	17.510000	+0.416%	41,503	+27.756%
2025-06-18	17.532000	17.540000	17.437500	17.437500	-2.037%	43,703	+28.287%
2025-06-17	18.020000	18.020000	17.800000	17.800000	-1.001%	76,691	+25.674%
2025-06-16	18.130000	18.130000	17.960000	17.980000	-1.323%	10,978	+24.416%
2025-06-13	18.120500	18.221000	18.120500	18.221000	+1.115%	59,077	+22.770%
2025-06-12	17.740000	18.020000	17.740000	18.020000	+3.039%	20,592	+24.140%
2025-06-11	17.488500	17.488500	17.488500	17.488500	+1.914%	75,395	+27.913%
2025-06-10	17.136000	17.160000	17.135000	17.160000	+0.117%	70,608	+30.361%
2025-06-09	17.260000	17.260000	17.140000	17.140000	+0.234%	27,330	+30.513%
2025-06-06	17.210000	17.210000	17.100000	17.100000	-0.411%	5,249	+30.819%
2025-06-05	17.120000	17.170500	17.120000	17.170500	+0.665%	54,472	+30.282%
2025-06-04	17.040500	17.057000	17.040500	17.057000	+0.100%	31,807	+31.149%
2025-06-03	17.070000	17.100000	17.040000	17.040000	+1.610%	35,536	+31.279%
2025-06-02	16.500000	16.770000	16.500000	16.770000	+1.513%	40,303	+33.393%
2025-05-30	16.560000	16.560000	16.520000	16.520000	-0.602%	17,627	+35.412%
2025-05-29	16.540000	16.620000	16.540000	16.620000	+0.484%	150,774	+34.597%
2025-05-28	16.480000	16.540000	16.460000	16.540000	-0.421%	121,842	+35.248%
2025-05-27	16.610000	16.610000	16.610000	16.610000	+2.468%	56,192	+34.678%
2025-05-22	16.140000	16.210000	16.140000	16.210000	+0.802%	43,077	+38.001%
2025-05-21	16.081000	16.081000	16.081000	16.081000	-0.366%	30,530	+39.108%
2025-05-20	16.122000	16.165000	16.122000	16.140000	-0.309%	43,932	+38.600%
2025-05-14	16.030000	16.190000	16.030000	16.190000	+0.537%	168,704	+38.172%
2025-05-13	16.059500	16.103500	16.040000	16.103500	+1.818%	8,064	+38.914%
2025-05-12	15.816000	15.816000	15.816000	15.816000	-0.215%	28,884	+41.439%
2025-05-09	15.905000	15.905000	15.840000	15.850000	-1.123%	9,796	+41.136%
2025-05-08	16.077000	16.077000	16.010000	16.030000	-0.125%	49,875	+39.551%
2025-05-07	16.050000	16.050000	16.050000	16.050000	-0.598%	26,066	+39.377%
2025-05-06	16.146600	16.146600	16.146600	16.146600	+3.703%	18,961	+38.543%
2025-05-05	15.570000	15.570000	15.570000	15.570000	-0.954%	1,042	+43.674%
2025-05-01	15.860000	15.860000	15.680000	15.720000	+0.127%	62,020	+42.303%
2025-04-30	15.700000	15.700000	15.700000	15.700000	-1.134%	42,624	+42.484%
2025-04-29	15.810000	15.880000	15.760000	15.880000	+0.506%	130,189	+40.869%
2025-04-28	15.900000	15.900000	15.750000	15.800000	-0.940%	6,103	+41.582%
2025-04-24	15.920000	15.950000	15.920000	15.950000	+2.375%	140,239	+40.251%
2025-04-23	15.580000	15.580000	15.580000	15.580000	+0.711%	26,415	+43.582%
2025-04-22	15.440000	15.540000	15.440000	15.470000	+1.184%	26,232	+44.602%
2025-04-21	15.230000	15.289000	15.230000	15.289000	-1.962%	34,698	+46.314%
2025-04-17	15.595000	15.595000	15.595000	15.595000	+0.808%	120,236	+43.443%
2025-04-16	15.390000	15.560000	15.390000	15.470000	+1.443%	53,596	+44.602%
2025-04-15	15.400000	15.470000	15.250000	15.250000	-0.910%	36,026	+46.689%
2025-04-14	15.350000	15.390000	15.126000	15.390000	+1.766%	50,645	+45.354%
2025-04-11	14.915000	15.136000	14.915000	15.123000	+0.352%	74,164	+47.920%
2025-04-09	14.100000	15.070000	13.940000	15.070000	+5.754%	93,790	+48.441%
2025-04-08	14.675000	14.675000	14.250000	14.250000	-2.995%	50,210	+56.982%
2025-04-04	14.700000	14.890000	14.650000	14.690000	-5.409%	91,140	+52.280%
2025-04-03	15.865000	15.865000	15.530000	15.530000	-1.771%	87,070	+44.044%
2025-04-02	15.770000	15.810000	15.730000	15.810000	+2.662%	54,310	+41.493%
2025-04-01	15.400000	15.400000	15.400000	15.400000	-0.837%	45,204	+45.260%
2025-03-31	15.610000	15.650000	15.460000	15.530000	-2.019%	24,229	+44.044%
2025-03-28	15.790000	15.850000	15.790000	15.850000	+0.891%	53,523	+41.136%
2025-03-27	15.740000	15.740000	15.690000	15.710000	-1.257%	97,130	+42.393%
2025-03-26	15.897000	15.910000	15.890000	15.910000	-0.019%	122,455	+40.603%
2025-03-25	15.913000	15.913000	15.913000	15.913000	+0.271%	13,511	+40.577%
2025-03-24	15.900000	15.900000	15.840100	15.870000	+0.826%	129,287	+40.958%
2025-03-21	15.620000	15.740000	15.620000	15.740000	+0.768%	12,145	+42.122%
2025-03-20	15.260000	15.620000	15.260000	15.620000	+3.901%	7,948	+43.214%
2025-03-18	15.190000	15.190000	15.033500	15.033500	-0.703%	33,606	+48.801%
2025-03-17	15.203500	15.203500	15.135000	15.140000	+0.866%	27,360	+47.754%
2025-03-14	15.060000	15.063000	15.000000	15.010000	+0.111%	61,106	+49.034%
2025-03-13	15.231000	15.231000	14.993400	14.993400	-2.094%	36,547	+49.199%
2025-03-12	15.199900	15.400000	15.199900	15.314000	+2.986%	101,334	+46.075%
2025-03-11	14.879000	14.879000	14.800000	14.870000	+1.253%	1,905	+50.437%
2025-03-10	14.715000	14.715000	14.686000	14.686000	-0.299%	500	+52.322%
2025-03-07	14.510000	14.730000	14.510000	14.730000	+1.607%	4,286	+51.867%
2025-03-06	14.832500	14.900000	14.450000	14.497000	-2.574%	13,452	+54.308%
2025-03-05	14.730500	14.953000	14.610000	14.880000	+1.848%	2,912	+50.336%
2025-03-04	14.660000	14.660000	14.401400	14.610000	-0.734%	7,521	+53.114%
2025-03-03	15.057500	15.057500	14.718000	14.718000	-1.221%	799	+51.991%
2025-02-28	14.980000	15.000000	14.880000	14.899900	-0.268%	115,669	+50.135%
2025-02-27	14.930000	15.010000	14.920000	14.940000	+0.067%	5,974	+49.732%
2025-02-26	15.020000	15.160000	14.930000	14.930000	-0.491%	8,975	+49.833%
2025-02-25	14.904000	15.008000	14.782000	15.003651	-1.357%	17,202	+49.097%
2025-02-24	15.360000	15.400000	15.210000	15.210000	+1.596%	1,020	+47.074%
2025-02-21	14.840000	14.997800	14.820000	14.971000	+0.456%	12,538	+49.422%
2025-02-20	15.240000	15.240000	14.790000	14.903000	-2.595%	11,878	+50.104%
2025-02-19	15.659000	15.659000	15.275000	15.300000	-7.887%	17,061	+46.209%
2025-02-18	16.600000	16.613000	16.599000	16.610000	-0.479%	6,348	+34.678%
2025-02-14	16.790000	16.800000	16.690000	16.690000	-1.067%	21,713	+34.032%
2025-02-13	16.850000	16.870000	16.840000	16.870000	+1.045%	42,249	+32.602%
2025-02-12	16.860000	16.860000	16.695600	16.695600	-1.584%	97,401	+33.987%
2025-02-11	16.965600	16.965600	16.964400	16.964400	+0.361%	184,198	+31.864%
2025-02-10	16.895000	16.903400	16.895000	16.903400	-0.009%	75,756	+32.340%
2025-02-07	16.905000	16.905000	16.905000	16.905000	-0.909%	50,100	+32.328%
2025-02-05	17.060000	17.060000	17.060000	17.060000	-1.501%	12,991	+31.125%
2025-02-04	17.320000	17.320000	17.320000	17.320000	+1.942%	22,483	+29.157%
2025-02-03	15.900000	16.990000	15.350000	16.990000	+0.059%	27,925	+31.666%
2025-01-31	17.182500	17.260000	16.980000	16.980000	-1.428%	21,052	+31.743%
2025-01-29	16.870000	17.226000	16.870000	17.226000	-2.181%	1,900	+29.862%
2025-01-24	17.610000	17.610000	17.610000	17.610000	-0.283%	17,202	+27.030%
2025-01-23	17.760000	17.760000	17.660000	17.660000	-1.067%	9,699	+26.670%
2025-01-22	17.760000	17.850500	17.760000	17.850500	-0.332%	1,666	+25.319%
2025-01-21	17.895000	18.050000	17.895000	17.910000	+0.675%	4,549	+24.902%
2025-01-17	17.789900	17.790000	17.788000	17.790000	+1.022%	450	+25.745%
2025-01-15	17.780000	17.780000	17.610000	17.610000	-1.596%	1,835	+27.030%
2025-01-14	17.800000	17.895600	17.800000	17.895600	+2.272%	412	+25.003%
2025-01-13	17.490000	17.498000	17.490000	17.498000	-1.364%	28,586	+27.843%
2025-01-10	17.670000	17.740000	17.650000	17.740000	+0.681%	3,175	+26.099%
2025-01-07	17.750000	17.770000	17.610000	17.620000	+0.548%	43,215	+26.958%
2025-01-06	17.486600	17.524000	17.486600	17.524000	+0.655%	832	+27.654%
2025-01-03	17.410000	17.410000	17.410000	17.410000	+0.799%	329	+28.489%
2025-01-02	17.272000	17.272000	17.272000	17.272000	+1.302%	1,636	+29.516%
2024-12-31	17.099200	17.099200	16.973500	17.050000	-0.912%	4,001	+31.202%
2024-12-30	17.207000	17.207000	17.207000	17.207000	+0.332%	864	+30.005%
2024-12-27	17.070000	17.150000	17.070000	17.150000	+1.299%	678	+30.437%
2024-12-26	16.930000	16.930000	16.930000	16.930000	0.000%	1,150	+32.132%
2024-12-20	16.940000	16.940000	16.900000	16.930000	-0.289%	2,593	+32.132%
2024-12-19	16.967000	17.015000	16.967000	16.979000	+0.706%	53,250	+31.751%
2024-12-18	16.860000	16.860000	16.860000	16.860000	-1.805%	662	+32.681%
2024-12-16	17.140000	17.185000	17.140000	17.170000	-0.694%	2,196	+30.285%
2024-12-13	17.810000	18.330000	17.290000	17.290000	-1.144%	1,437	+29.381%
2024-12-12	17.450000	17.496500	17.440000	17.490000	+0.923%	895	+27.902%
2024-12-11	17.330000	17.330000	17.330000	17.330000	-0.728%	482	+29.083%
2024-12-10	17.457000	17.457000	17.457000	17.457000	-3.430%	294	+28.143%
2024-12-09	18.920000	18.920000	18.077000	18.077000	-0.498%	1,141	+23.748%
2024-12-06	18.245000	18.245000	18.041000	18.167500	-0.452%	11,792	+23.132%
2024-12-05	17.640000	18.440000	17.640000	18.250000	+9.360%	3,477	+22.575%
2024-12-02	16.688000	16.688000	16.688000	16.688000	-1.575%	351	+34.048%
2024-11-29	16.955000	16.955000	16.955000	16.955000	+0.325%	1,000	+31.937%
2024-11-26	16.655000	16.940000	16.620000	16.900000	+0.178%	5,620	+32.367%
2024-11-25	17.055000	17.055000	16.810000	16.870000	-1.936%	3,913	+32.602%
2024-11-22	17.200000	17.270000	17.200000	17.203000	+0.661%	2,150	+30.035%
2024-11-21	17.000000	17.090000	17.000000	17.090000	+2.643%	1,350	+30.895%
2024-11-20	16.650000	16.650000	16.650000	16.650000	+0.241%	106	+34.354%
2024-11-19	16.420500	16.610000	16.410000	16.610000	+0.911%	2,511	+34.678%
2024-11-18	16.550000	16.600500	16.460000	16.460000	+0.858%	1,198	+35.905%
2024-11-15	16.360000	16.451000	16.320000	16.320000	-0.645%	951	+37.071%
2024-11-14	16.426000	16.426000	16.426000	16.426000	+1.646%	138,841	+36.187%
2024-11-13	16.160000	16.160000	16.160000	16.160000	-0.308%	3,360	+38.428%
2024-11-12	16.100000	16.210000	16.100000	16.210000	+0.765%	1,801	+38.001%
2024-11-08	16.122000	16.122000	16.087000	16.087000	+0.231%	1,391	+39.056%

.dark-mode .KTJxvX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KTJxvX{ color: #333333; background-color: white; border: 2px solid #333333; }GBNXFGIBSON ENERGY INCstock OTC

GBNXF
GIBSON ENERGY INC
stock OTC