Canada markets close in 2 hours 36 minutes

Gibson Energy Inc. (8GB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
15.30+0.20 (+1.32%)
As of 06:00PM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202415.2015.3015.2015.3015.3025
May 09, 202415.2015.2015.0015.1015.10-
May 08, 202415.0015.1014.9015.1015.10-
May 07, 202415.1015.1014.9015.0015.00-
May 06, 202414.9015.0014.9015.0015.00-
May 03, 202415.0015.1014.9014.9014.90-
May 02, 202414.9015.0014.9014.9014.90-
Apr 30, 202415.4015.4014.7015.2015.20-
Apr 29, 202415.4015.4015.3015.4015.40-
Apr 26, 202415.4015.4015.3015.3015.30-
Apr 25, 202415.4015.4015.2015.3015.30-
Apr 24, 202415.5015.5015.3015.4015.4025
Apr 23, 202415.5015.5015.3015.4015.40-
Apr 22, 202415.4015.4015.3015.4015.40-
Apr 19, 202415.2015.4015.2015.3015.30-
Apr 18, 202415.1015.2014.9014.9014.90-
Apr 17, 202415.3015.3014.9015.1015.10-
Apr 16, 202415.5015.5015.2015.2015.20-
Apr 15, 202415.5015.6015.4015.4015.40-
Apr 12, 202415.5015.6015.5015.5015.50-
Apr 11, 202415.5015.5015.4015.5015.50-
Apr 10, 202415.5015.5015.3015.4015.40-
Apr 09, 202415.7015.7015.5015.5015.50-
Apr 08, 202415.4015.7015.4015.7015.70-
Apr 05, 202415.5015.5015.4015.4015.40-
Apr 04, 202415.6015.6015.4015.5015.50-
Apr 03, 202415.6015.6015.5015.5015.50-
Apr 02, 202415.7015.7015.4015.6015.60-
Mar 28, 202415.5015.7015.5015.7015.70-
Mar 27, 202415.7015.7015.4015.5015.50-
Mar 27, 20240.41 Dividend
Mar 26, 202415.7015.7015.6015.7015.29-
Mar 25, 202415.7015.9015.6015.7015.2921
Mar 22, 202415.7015.7015.6015.7015.29-
Mar 21, 202415.6015.7015.5015.7015.29-
Mar 20, 202415.6015.6015.5015.6015.19-
Mar 19, 202415.5015.7015.5015.6015.19140
Mar 18, 202415.4015.5015.2015.5015.10-
Mar 15, 202415.4015.4015.2015.4015.00-
Mar 14, 202415.4015.4015.2015.4015.00-
Mar 13, 202415.4015.4015.4015.4015.00-
Mar 12, 202415.3015.4015.3015.4015.00-
Mar 11, 202415.1015.3015.1015.3014.90-
Mar 08, 202415.3015.3015.0015.0014.61-
Mar 07, 202415.3015.3015.2015.2014.80-
Mar 06, 202415.2015.2015.1015.2014.80-
Mar 05, 202415.1015.2015.0015.2014.8033
Mar 04, 202415.2015.2015.0015.0014.61-
Mar 01, 202415.2015.3015.1015.2014.80-
Feb 29, 202415.0015.4014.9015.1014.71120
Feb 28, 202415.0015.0014.9015.0014.61-
Feb 27, 202414.8014.9014.8014.9014.51-
Feb 26, 202415.0015.0014.7014.7014.32-
Feb 23, 202414.9015.0014.6015.0014.61-
Feb 22, 202414.9014.9014.7014.8014.41-
Feb 21, 202414.2014.8014.1014.8014.41-
Feb 20, 202414.2014.2014.1014.2013.83-
Feb 19, 202414.2014.2014.2014.2013.83-
Feb 16, 202414.3014.3014.1014.2013.83-
Feb 15, 202414.0014.2014.0014.2013.83-
Feb 14, 202414.1014.1014.0014.0013.63-
Feb 13, 202414.3014.3014.0014.0013.63-
Feb 12, 202414.1014.3014.1014.3013.93-
Feb 09, 202414.0014.1014.0014.1013.73-
Feb 08, 202414.0014.0013.9014.0013.63-
Feb 07, 202414.0014.2013.9013.9013.5440
Feb 06, 202414.1014.1013.8014.0013.63-
Feb 05, 202414.5014.5014.1014.1013.73-
Feb 02, 202414.6014.6014.4014.4014.02-
Feb 01, 202414.7014.7014.7014.7014.32-
Jan 31, 202414.7014.7014.6014.6014.22-
Jan 30, 202414.6014.6014.5014.6014.22-
Jan 29, 202414.7014.7014.5014.5014.12-
Jan 26, 202414.5014.6014.4014.6014.22-
Jan 25, 202414.4014.5014.4014.4014.02-
Jan 24, 202414.4014.5014.3014.3013.93-
Jan 23, 202414.2014.4014.2014.4014.02-
Jan 22, 202414.2014.2014.1014.2013.83-
Jan 19, 202414.2014.2014.1014.2013.83-
Jan 18, 202414.1014.3014.1014.2013.8375
Jan 17, 202414.2014.2013.9014.1013.73-
Jan 16, 202414.3014.3014.1014.1013.73-
Jan 15, 202414.1014.2014.1014.2013.83-
Jan 12, 202414.1014.2014.1014.1013.73-
Jan 11, 202414.0014.0013.9014.0013.63-
Jan 10, 202413.9014.0013.9014.0013.63-
Jan 09, 202414.1014.1013.8013.8013.44-
Jan 08, 202414.0014.0013.9014.0013.63-
Jan 05, 202414.0014.0013.9013.9013.54-
Jan 04, 202414.1014.1013.9013.9013.54-
Jan 03, 202413.8014.0013.8014.0013.63-
Jan 02, 202413.7013.9013.7013.8013.44-
Dec 29, 202313.6013.6013.6013.6013.24-
Dec 28, 202314.1014.1013.8014.1013.7365
Dec 28, 20230.39 Dividend
Dec 27, 202314.1014.1014.1014.1013.35-
Dec 22, 202313.9014.0013.9014.0013.26-
Dec 21, 202313.8013.9013.7013.9013.16-
Dec 20, 202313.8013.9013.7013.7012.97-
Dec 19, 202313.8013.8013.5013.7012.97-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...