Gibson Energy Inc. (8GB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | - |
| 22 Apr 2024 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - |
| 19 Apr 2024 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | - |
| 18 Apr 2024 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | - |
| 17 Apr 2024 | 15.30 | 15.30 | 14.90 | 15.10 | 15.10 | - |
| 16 Apr 2024 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | - |
| 15 Apr 2024 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | - |
| 12 Apr 2024 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | - |
| 11 Apr 2024 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | - |
| 10 Apr 2024 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | - |
| 09 Apr 2024 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | - |
| 08 Apr 2024 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | - |
| 05 Apr 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - |
| 04 Apr 2024 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | - |
| 03 Apr 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - |
| 02 Apr 2024 | 15.70 | 15.70 | 15.40 | 15.60 | 15.60 | - |
| 28 Mar 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | - |
| 27 Mar 2024 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | - |
| 27 Mar 2024 | 0.41 Dividend | |||||
| 26 Mar 2024 | 15.70 | 15.70 | 15.60 | 15.70 | 15.29 | - |
| 25 Mar 2024 | 15.70 | 15.90 | 15.60 | 15.70 | 15.29 | 21 |
| 22 Mar 2024 | 15.70 | 15.70 | 15.60 | 15.70 | 15.29 | - |
| 21 Mar 2024 | 15.60 | 15.70 | 15.50 | 15.70 | 15.29 | - |
| 20 Mar 2024 | 15.60 | 15.60 | 15.50 | 15.60 | 15.19 | - |
| 19 Mar 2024 | 15.50 | 15.70 | 15.50 | 15.60 | 15.19 | 140 |
| 18 Mar 2024 | 15.40 | 15.50 | 15.20 | 15.50 | 15.10 | - |
| 15 Mar 2024 | 15.40 | 15.40 | 15.20 | 15.40 | 15.00 | - |
| 14 Mar 2024 | 15.40 | 15.40 | 15.20 | 15.40 | 15.00 | - |
| 13 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.00 | - |
| 12 Mar 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.00 | - |
| 11 Mar 2024 | 15.10 | 15.30 | 15.10 | 15.30 | 14.90 | - |
| 08 Mar 2024 | 15.30 | 15.30 | 15.00 | 15.00 | 14.61 | - |
| 07 Mar 2024 | 15.30 | 15.30 | 15.20 | 15.20 | 14.80 | - |
| 06 Mar 2024 | 15.20 | 15.20 | 15.10 | 15.20 | 14.80 | - |
| 05 Mar 2024 | 15.10 | 15.20 | 15.00 | 15.20 | 14.80 | 33 |
| 04 Mar 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 14.61 | - |
| 01 Mar 2024 | 15.20 | 15.30 | 15.10 | 15.20 | 14.80 | - |
| 29 Feb 2024 | 15.00 | 15.40 | 14.90 | 15.10 | 14.71 | 120 |
| 28 Feb 2024 | 15.00 | 15.00 | 14.90 | 15.00 | 14.61 | - |
| 27 Feb 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 14.51 | - |
| 26 Feb 2024 | 15.00 | 15.00 | 14.70 | 14.70 | 14.32 | - |
| 23 Feb 2024 | 14.90 | 15.00 | 14.60 | 15.00 | 14.61 | - |
| 22 Feb 2024 | 14.90 | 14.90 | 14.70 | 14.80 | 14.41 | - |
| 21 Feb 2024 | 14.20 | 14.80 | 14.10 | 14.80 | 14.41 | - |
| 20 Feb 2024 | 14.20 | 14.20 | 14.10 | 14.20 | 13.83 | - |
| 19 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.83 | - |
| 16 Feb 2024 | 14.30 | 14.30 | 14.10 | 14.20 | 13.83 | - |
| 15 Feb 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 13.83 | - |
| 14 Feb 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 13.63 | - |
| 13 Feb 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 13.63 | - |
| 12 Feb 2024 | 14.10 | 14.30 | 14.10 | 14.30 | 13.93 | - |
| 09 Feb 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 13.73 | - |
| 08 Feb 2024 | 14.00 | 14.00 | 13.90 | 14.00 | 13.63 | - |
| 07 Feb 2024 | 14.00 | 14.20 | 13.90 | 13.90 | 13.54 | 40 |
| 06 Feb 2024 | 14.10 | 14.10 | 13.80 | 14.00 | 13.63 | - |
| 05 Feb 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 13.73 | - |
| 02 Feb 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.02 | - |
| 01 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.32 | - |
| 31 Jan 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.22 | - |
| 30 Jan 2024 | 14.60 | 14.60 | 14.50 | 14.60 | 14.22 | - |
| 29 Jan 2024 | 14.70 | 14.70 | 14.50 | 14.50 | 14.12 | - |
| 26 Jan 2024 | 14.50 | 14.60 | 14.40 | 14.60 | 14.22 | - |
| 25 Jan 2024 | 14.40 | 14.50 | 14.40 | 14.40 | 14.02 | - |
| 24 Jan 2024 | 14.40 | 14.50 | 14.30 | 14.30 | 13.93 | - |
| 23 Jan 2024 | 14.20 | 14.40 | 14.20 | 14.40 | 14.02 | - |
| 22 Jan 2024 | 14.20 | 14.20 | 14.10 | 14.20 | 13.83 | - |
| 19 Jan 2024 | 14.20 | 14.20 | 14.10 | 14.20 | 13.83 | - |
| 18 Jan 2024 | 14.10 | 14.30 | 14.10 | 14.20 | 13.83 | 75 |
| 17 Jan 2024 | 14.20 | 14.20 | 13.90 | 14.10 | 13.73 | - |
| 16 Jan 2024 | 14.30 | 14.30 | 14.10 | 14.10 | 13.73 | - |
| 15 Jan 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 13.83 | - |
| 12 Jan 2024 | 14.10 | 14.20 | 14.10 | 14.10 | 13.73 | - |
| 11 Jan 2024 | 14.00 | 14.00 | 13.90 | 14.00 | 13.63 | - |
| 10 Jan 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 13.63 | - |
| 09 Jan 2024 | 14.10 | 14.10 | 13.80 | 13.80 | 13.44 | - |
| 08 Jan 2024 | 14.00 | 14.00 | 13.90 | 14.00 | 13.63 | - |
| 05 Jan 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.54 | - |
| 04 Jan 2024 | 14.10 | 14.10 | 13.90 | 13.90 | 13.54 | - |
| 03 Jan 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 13.63 | - |
| 02 Jan 2024 | 13.70 | 13.90 | 13.70 | 13.80 | 13.44 | - |
| 29 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.24 | - |
| 28 Dec 2023 | 14.10 | 14.10 | 13.80 | 14.10 | 13.73 | 65 |
| 28 Dec 2023 | 0.39 Dividend | |||||
| 27 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.35 | - |
| 22 Dec 2023 | 13.90 | 14.00 | 13.90 | 14.00 | 13.26 | - |
| 21 Dec 2023 | 13.80 | 13.90 | 13.70 | 13.90 | 13.16 | - |
| 20 Dec 2023 | 13.80 | 13.90 | 13.70 | 13.70 | 12.97 | - |
| 19 Dec 2023 | 13.80 | 13.80 | 13.50 | 13.70 | 12.97 | - |
| 18 Dec 2023 | 13.70 | 13.80 | 13.70 | 13.80 | 13.07 | - |
| 15 Dec 2023 | 13.60 | 13.80 | 13.50 | 13.60 | 12.88 | 35 |
| 14 Dec 2023 | 13.60 | 13.70 | 13.50 | 13.50 | 12.78 | - |
| 13 Dec 2023 | 13.20 | 13.50 | 13.20 | 13.50 | 12.78 | - |
| 12 Dec 2023 | 13.60 | 13.60 | 13.10 | 13.20 | 12.50 | - |
| 11 Dec 2023 | 13.80 | 13.80 | 13.50 | 13.50 | 12.78 | - |
| 08 Dec 2023 | 13.80 | 13.80 | 13.60 | 13.60 | 12.88 | - |
| 07 Dec 2023 | 13.80 | 13.90 | 13.70 | 13.70 | 12.97 | - |
| 06 Dec 2023 | 14.00 | 14.00 | 13.80 | 13.80 | 13.07 | - |
| 05 Dec 2023 | 14.00 | 14.30 | 13.90 | 13.90 | 13.16 | 100 |
| 04 Dec 2023 | 13.90 | 14.10 | 13.90 | 14.00 | 13.26 | - |
| 01 Dec 2023 | 13.80 | 14.00 | 13.80 | 13.80 | 13.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.