Gibson Energy Inc (PK) (GBNXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 2.22757375075 | 16.61 | 17.22 | 16.58 | 19753 | 16.6646984 | CS |
| 4 | 0.42 | 2.53623188406 | 16.56 | 17.22 | 16 | 59890 | 16.7533517 | CS |
| 12 | 0.12 | 0.711743772242 | 16.86 | 17.22 | 16 | 46815 | 16.62091246 | CS |
| 26 | 1.65 | 10.7632093933 | 15.33 | 17.22 | 15.1 | 36084 | 16.43271943 | CS |
| 52 | 1.29 | 8.22179732314 | 15.69 | 17.22 | 13.45 | 37004 | 15.68217317 | CS |
| 156 | -2.7433 | -13.9089300472 | 19.7233 | 21.7101 | 13.45 | 17321 | 15.93743686 | CS |
| 260 | -0.84 | -4.7138047138 | 17.82 | 21.96 | 8.59484 | 12219 | 15.89557133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 16.98 | -0.12 | -0.70 | 16.93 | 16.99 | 16.92 | 1752 |
| 1719523440 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1719437040 | 17.1 | 0.03 | 0.18 | 17.0301 | 17.14 | 17.03 | 4202 |
| 1719350880 | 17.07 | -0.01 | -0.06 | 17.07 | 17.07 | 17.07 | 555 |
| 1719264540 | 17.08 | 0.46 | 2.77 | 16.825 | 17.08 | 16.82 | 2750 |
| 1719005220 | 16.62 | 0.09 | 0.54 | 16.61 | 17.22 | 16.579999 | 71505 |
| 1718918640 | 16.53 | 0.06 | 0.36 | 16.53 | 16.53 | 16.53 | 3005 |
| 1718746080 | 16.469999 | 0 | 0.00 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1718659680 | 16.469999 | -0.32 | -1.91 | 16.469999 | 16.469999 | 16.469999 | 47681 |
| 1718400540 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1718314140 | 16.79 | -0.25 | -1.47 | 16.86 | 16.86 | 16.79 | 1783 |
| 1718227380 | 17.04 | 0.23 | 1.37 | 17.04 | 17.05 | 17.04 | 19575 |
| 1718141340 | 16.81 | -0.06 | -0.36 | 16.83 | 16.83 | 16.81 | 32091 |
| 1718054880 | 16.87 | 0.14 | 0.84 | 16.71 | 16.87 | 16.71 | 113517 |
| 1717795800 | 16.73 | -0.2 | -1.18 | 16.82 | 16.82 | 16.73 | 132531 |
| 1717709400 | 16.93 | 0.21 | 1.26 | 16 | 16.94 | 16 | 112362 |
| 1717622460 | 16.719999 | 0.14 | 0.84 | 16.629999 | 16.75 | 16.629999 | 356825 |
| 1717536360 | 16.579999 | -0.15 | -0.90 | 16.51 | 16.579999 | 16.51 | 13340 |
| 1717450140 | 16.7301 | 0.03 | 0.18 | 16.8537 | 16.8978 | 16.7301 | 13017 |
| 1717190940 | 16.7 | 0.25 | 1.52 | 16.559999 | 16.75 | 16.559999 | 33503 |
| 1717104540 | 16.45 | -0.07 | -0.42 | 16.45 | 16.45 | 16.45 | 34613 |
| 1717018140 | 16.52 | 0 | 0.00 | 16.52 | 16.52 | 16.52 | 0 |
| 1716931740 | 16.52 | 0.08 | 0.49 | 16.52 | 16.52 | 16.52 | 22592 |
| 1716585840 | 16.44 | 0.15 | 0.92 | 16.379999 | 16.44 | 16.379999 | 18073 |
| 1716499740 | 16.29 | -0.21 | -1.27 | 16.43 | 16.43 | 16.29 | 18183 |
| 1716412800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 41144 |
| 1716326580 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1716240180 | 16.5 | -0.2 | -1.20 | 16 | 16.5 | 16 | 1316 |
| 1715981340 | 16.7 | -0.1 | -0.60 | 16.71 | 16.71 | 16.7 | 11000 |
| 1715894400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1715808000 | 16.8 | 0.2 | 1.17 | 16.75 | 16.8 | 16.7 | 6669 |
| 1715722140 | 16.605 | 0.16 | 0.94 | 16.605 | 16.605 | 16.605 | 52981 |
| 1715635200 | 16.45 | -0.15 | -0.90 | 16.54 | 16.54 | 16.44 | 63943 |
| 1715376000 | 16.6 | 0.23 | 1.41 | 16.6 | 16.6 | 16.6 | 183976 |
| 1715289600 | 16.37 | 0 | 0.00 | 16.37 | 16.37 | 16.37 | 0 |
| 1715203200 | 16.37 | 0.12 | 0.73 | 16.35 | 16.37 | 16.35 | 13007 |
| 1715117340 | 16.251999 | -0.12 | -0.72 | 16.305 | 16.305 | 16.239999 | 4786 |
| 1715030940 | 16.37 | 0.17 | 1.05 | 16.37 | 16.37 | 16.37 | 75479 |
| 1714771740 | 16.2 | -0.02 | -0.12 | 16.39 | 16.39 | 16.2 | 2555 |
| 1714685340 | 16.219999 | 0.06 | 0.37 | 16.1175 | 16.28 | 16.1175 | 35467 |
| 1714598400 | 16.16 | -0.31 | -1.88 | 16.04 | 16.16 | 16.03 | 84676 |
| 1714512600 | 16.469999 | -0.05 | -0.30 | 16.7 | 16.75 | 16.219999 | 106430 |
| 1714425720 | 16.52 | -0.04 | -0.24 | 16.52 | 16.52 | 16.52 | 2516 |
| 1714166580 | 16.559999 | -0.02 | -0.12 | 16.629999 | 16.629999 | 16.51 | 72983 |
| 1714080300 | 16.5801 | -0.03 | -0.18 | 16.51 | 16.5801 | 16.51 | 35533 |
| 1713994020 | 16.61 | -0.07 | -0.42 | 16.62 | 16.629999 | 16.6 | 33816 |
| 1713907740 | 16.68 | 0.56 | 3.49 | 16.579999 | 16.68 | 16.579999 | 82846 |
| 1713821100 | 16.117999 | 0 | 0.00 | 16.117999 | 16.117999 | 16.117999 | 0 |
| 1713561900 | 16.117999 | 0 | 0.00 | 16.117999 | 16.117999 | 16.117999 | 0 |
| 1713475500 | 16.117999 | 0 | 0.00 | 16.117999 | 16.117999 | 16.117999 | 0 |
| 1713389100 | 16.117999 | -0.21 | -1.30 | 16.19 | 16.19 | 16.117999 | 43260 |
| 1713302940 | 16.329999 | -0.35 | -2.10 | 16.505199 | 16.505199 | 16.3 | 12878 |
| 1713216360 | 16.68 | 0 | 0.00 | 16.68 | 16.68 | 16.68 | 0 |
| 1712957160 | 16.68 | -0.12 | -0.68 | 16.68 | 16.68 | 16.68 | 22706 |
| 1712870760 | 16.795 | 0.17 | 0.99 | 16.721499 | 16.795 | 16.71 | 12470 |
| 1712784000 | 16.629999 | -0.31 | -1.82 | 16.73 | 16.73 | 16.629999 | 1440 |
| 1712698140 | 16.938 | 0.08 | 0.46 | 16.99 | 16.99 | 16.938 | 48787 |
| 1712611200 | 16.86 | -0.08 | -0.47 | 16.86 | 16.86 | 16.86 | 49124 |
| 1712352180 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1712265780 | 16.94 | -0.04 | -0.24 | 16.91 | 16.94 | 16.91 | 61646 |
| 1712179500 | 16.98 | 0.06 | 0.35 | 17.02 | 17.02 | 16.98 | 4270 |
| 1712092980 | 16.92 | 0.08 | 0.48 | 16.27 | 16.94 | 16.27 | 8528 |
| 1712006940 | 16.84 | -0.12 | -0.73 | 16.848 | 16.848 | 16.84 | 43501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
