Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gibson Energy Inc (TSX: GEI )

22.49 -0.43 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 18.87 19.04 18.84 19.02 68,718 +0.03(+0.16%)
Dec 29, 2011 18.89 19.05 18.75 18.99 114,651 +0.03(+0.16%)
Dec 28, 2011 19.00 19.00 18.87 18.96 88,571 -0.14(-0.73%)
Dec 23, 2011 19.04 19.10 19.10 19.10 231,303 +0.05(+0.26%)
Dec 21, 2011 19.01 19.06 19.01 19.05 84,356 -0.01(-0.05%)
Dec 20, 2011 19.06 19.07 18.97 19.06 216,483 +0.08(+0.42%)
Dec 19, 2011 19.00 19.10 18.96 18.98 180,154 -0.08(-0.42%)
Dec 16, 2011 19.03 19.09 18.98 19.06 983,512 +0.00(+0.00%)
Dec 15, 2011 18.95 19.06 18.95 19.06 640,406 +0.11(+0.58%)
Dec 14, 2011 18.89 18.97 18.85 18.95 374,825 -0.04(-0.21%)
Dec 13, 2011 19.06 19.06 18.90 18.99 338,122 -0.09(-0.47%)
Dec 12, 2011 19.11 19.12 19.05 19.08 184,782 +0.03(+0.16%)
Dec 09, 2011 19.30 19.30 19.04 19.05 300,587 -0.25(-1.30%)
Dec 08, 2011 19.23 19.30 19.21 19.30 647,947 +0.00(+0.00%)
Dec 07, 2011 19.22 19.39 19.20 19.30 147,988 +0.13(+0.68%)
Dec 06, 2011 19.28 19.28 19.16 19.17 263,615 -0.08(-0.42%)
Dec 05, 2011 19.30 19.32 19.17 19.25 114,984 -0.05(-0.26%)
Dec 02, 2011 19.37 19.37 19.26 19.30 104,953 -0.03(-0.16%)
Dec 01, 2011 19.40 19.40 19.22 19.33 199,439 -0.07(-0.36%)
Nov 30, 2011 19.20 19.40 19.05 19.40 1,019,046 +0.26(+1.36%)
Nov 29, 2011 19.28 19.28 19.08 19.14 606,144 -0.12(-0.62%)
Nov 28, 2011 19.30 19.39 19.18 19.26 280,161 +0.07(+0.36%)
Nov 25, 2011 19.18 19.28 19.07 19.19 85,022 +0.01(+0.05%)
Nov 24, 2011 19.16 19.25 19.08 19.18 82,144 -0.01(-0.05%)
Nov 23, 2011 19.45 19.45 19.00 19.19 653,880 -1.16(-5.70%)
Nov 22, 2011 19.93 20.38 19.79 20.35 519,078 +0.45(+2.26%)
Nov 21, 2011 19.79 19.95 19.20 19.90 223,379 +0.07(+0.35%)
Nov 18, 2011 19.50 19.88 19.41 19.83 134,013 +0.42(+2.16%)
Nov 17, 2011 19.50 19.63 19.25 19.41 107,019 -0.09(-0.46%)
Nov 16, 2011 19.40 19.74 19.35 19.50 189,868 +0.14(+0.72%)
Nov 15, 2011 19.56 19.66 19.25 19.36 150,725 -0.20(-1.02%)
Nov 14, 2011 19.40 19.70 19.36 19.56 107,798 +0.19(+0.98%)
Nov 11, 2011 19.05 19.47 19.05 19.37 289,354 +0.46(+2.43%)
Nov 10, 2011 18.69 19.17 18.68 18.91 428,914 +0.46(+2.49%)
Nov 09, 2011 18.70 18.74 18.40 18.45 282,743 -0.35(-1.86%)
Nov 08, 2011 18.74 18.92 18.56 18.80 427,114 +0.37(+2.01%)
Nov 07, 2011 18.60 18.60 18.15 18.43 427,685 -0.26(-1.39%)
Nov 04, 2011 18.68 18.75 18.50 18.69 131,502 +0.09(+0.48%)
Nov 03, 2011 18.56 18.75 18.46 18.60 145,720 -0.18(-0.96%)
Nov 02, 2011 18.89 18.94 18.46 18.78 252,721 +0.01(+0.05%)
Nov 01, 2011 18.75 19.03 18.45 18.77 140,140 -0.17(-0.90%)
Oct 31, 2011 18.90 19.04 18.76 18.94 188,377 -0.02(-0.11%)
Oct 28, 2011 18.75 18.98 18.62 18.96 211,187 +0.42(+2.27%)
Oct 27, 2011 18.52 18.89 18.52 18.54 418,402 +0.10(+0.54%)
Oct 26, 2011 18.31 18.45 18.21 18.44 356,125 +0.20(+1.10%)
Oct 25, 2011 18.40 18.40 18.12 18.24 184,844 -0.16(-0.87%)
Oct 24, 2011 18.19 18.47 18.18 18.40 229,976 +0.23(+1.27%)
Oct 21, 2011 18.12 18.24 18.10 18.17 275,348 +0.09(+0.50%)
Oct 20, 2011 18.04 18.12 18.00 18.08 301,477 +0.06(+0.33%)
Oct 19, 2011 18.24 18.24 18.00 18.02 1,223,753 -0.62(-3.33%)
Oct 18, 2011 18.50 18.77 18.31 18.64 283,784 +0.12(+0.65%)
Oct 17, 2011 18.93 18.93 18.45 18.52 55,238 -0.28(-1.49%)
Oct 14, 2011 18.77 18.90 18.52 18.80 195,347 -0.10(-0.53%)
Oct 13, 2011 18.74 19.24 18.39 18.90 334,006 +0.32(+1.72%)
Oct 12, 2011 17.94 18.86 17.84 18.58 832,153 +0.74(+4.15%)
Oct 11, 2011 18.00 18.00 17.72 17.84 295,235 -0.01(-0.06%)
Oct 07, 2011 17.90 18.00 17.75 17.85 146,985 -0.07(-0.39%)
Oct 06, 2011 17.90 18.09 17.80 17.92 299,923 -0.06(-0.33%)
Oct 05, 2011 17.90 18.28 17.83 17.98 330,847 +0.03(+0.17%)
Oct 04, 2011 18.06 18.06 17.35 17.95 339,914 -0.50(-2.71%)
Oct 03, 2011 18.85 18.93 18.35 18.45 293,121 -0.45(-2.38%)
Sep 30, 2011 17.80 18.99 17.73 18.90 198,765 +1.10(+6.18%)
Sep 29, 2011 17.76 17.86 17.53 17.80 85,224 +0.21(+1.19%)
Sep 28, 2011 17.75 17.97 17.55 17.59 136,130 -0.12(-0.68%)
Sep 27, 2011 17.85 18.18 17.67 17.71 338,486 -0.04(-0.23%)
Sep 26, 2011 17.94 17.94 17.55 17.75 335,366 +0.08(+0.45%)
Sep 23, 2011 17.50 17.80 17.50 17.67 59,435 -0.08(-0.45%)
Sep 22, 2011 17.50 17.80 17.25 17.75 107,947 -0.05(-0.28%)
Sep 21, 2011 17.88 17.88 17.70 17.80 48,893 +0.00(+0.00%)
Sep 20, 2011 17.85 17.86 17.70 17.80 137,444 +0.00(+0.00%)
Sep 19, 2011 17.50 17.90 17.25 17.80 196,145 +0.30(+1.71%)
Sep 16, 2011 17.85 17.85 17.46 17.50 475,034 -0.30(-1.69%)
Sep 15, 2011 18.22 18.33 17.75 17.80 569,251 -0.37(-2.04%)
Sep 14, 2011 17.85 18.35 17.80 18.17 393,527 +0.33(+1.85%)
Sep 13, 2011 17.25 17.93 17.25 17.84 144,687 +0.47(+2.71%)
Sep 12, 2011 17.02 17.50 17.02 17.37 66,737 +0.08(+0.46%)
Sep 09, 2011 17.60 17.60 17.07 17.29 141,030 -0.16(-0.92%)
Sep 08, 2011 17.60 17.64 17.45 17.45 116,386 -0.05(-0.29%)
Sep 07, 2011 17.60 17.60 17.38 17.50 122,463 -0.10(-0.57%)
Sep 06, 2011 17.55 17.61 17.50 17.60 214,405 -0.01(-0.06%)
Sep 02, 2011 17.60 17.90 17.55 17.61 69,766 -0.29(-1.62%)
Sep 01, 2011 17.48 18.01 17.45 17.90 187,078 +0.70(+4.07%)
Aug 31, 2011 17.32 17.35 17.20 17.20 76,934 +0.05(+0.29%)
Aug 30, 2011 17.10 17.26 17.05 17.15 93,433 -0.05(-0.29%)
Aug 29, 2011 16.90 17.24 16.80 17.20 183,246 +0.60(+3.61%)
Aug 26, 2011 16.80 16.80 16.59 16.60 57,389 -0.10(-0.60%)
Aug 25, 2011 16.80 16.94 16.70 16.70 65,242 +0.00(+0.00%)
Aug 24, 2011 16.84 16.90 16.66 16.70 60,035 -0.05(-0.30%)
Aug 23, 2011 16.99 17.04 16.75 16.75 46,601 +0.00(+0.00%)
Aug 22, 2011 17.05 17.17 16.68 16.75 61,439 -0.05(-0.30%)
Aug 19, 2011 17.00 17.05 16.70 16.80 113,375 -0.20(-1.18%)
Aug 18, 2011 17.00 17.00 16.56 17.00 97,099 +0.00(+0.00%)
Aug 17, 2011 17.00 17.05 16.85 17.00 70,538 +0.23(+1.37%)
Aug 16, 2011 16.95 17.14 16.77 16.77 101,884 -0.18(-1.06%)
Aug 15, 2011 17.03 17.05 16.80 16.95 46,537 +0.09(+0.53%)
Aug 12, 2011 16.60 17.00 16.60 16.86 41,066 +0.41(+2.49%)
Aug 11, 2011 16.35 16.60 16.17 16.45 57,337 +0.08(+0.49%)
Aug 10, 2011 16.16 16.87 16.16 16.37 57,507 +0.43(+2.70%)
Aug 09, 2011 15.46 17.60 15.30 15.94 517,331 +0.39(+2.51%)
Aug 08, 2011 16.00 16.30 15.25 15.55 141,352 -0.85(-5.18%)
Aug 05, 2011 16.60 16.75 15.95 16.40 222,123 -0.10(-0.61%)
Aug 04, 2011 17.01 17.05 16.50 16.50 81,624 -0.63(-3.68%)
Aug 03, 2011 17.51 17.51 17.00 17.13 69,930 -0.45(-2.56%)
Aug 02, 2011 17.40 17.79 17.40 17.58 58,349 +0.13(+0.74%)
Jul 29, 2011 17.46 17.55 17.03 17.45 59,471 -0.10(-0.57%)
Jul 28, 2011 17.48 17.55 17.32 17.55 61,126 +0.07(+0.40%)
Jul 27, 2011 17.65 17.75 17.45 17.48 64,921 -0.17(-0.96%)
Jul 26, 2011 17.69 17.90 17.27 17.65 123,421 +0.06(+0.34%)
Jul 25, 2011 17.20 17.60 17.20 17.59 91,185 +0.38(+2.21%)
Jul 22, 2011 17.25 17.40 17.20 17.21 102,755 -0.03(-0.17%)
Jul 21, 2011 17.05 17.24 16.95 17.24 103,436 +0.19(+1.11%)
Jul 20, 2011 16.50 17.40 16.40 17.05 164,150 +0.70(+4.28%)
Jul 19, 2011 16.20 16.40 16.15 16.35 149,819 +0.25(+1.55%)
Jul 18, 2011 16.20 16.20 16.10 16.10 52,035 -0.10(-0.62%)
Jul 15, 2011 16.22 16.22 16.14 16.20 52,917 +0.02(+0.12%)
Jul 14, 2011 16.20 16.20 16.14 16.18 128,449 +0.03(+0.19%)
Jul 13, 2011 16.17 16.17 16.10 16.15 93,110 +0.04(+0.25%)
Jul 12, 2011 16.21 16.21 16.06 16.11 76,248 -0.06(-0.37%)
Jul 11, 2011 16.21 16.24 16.16 16.17 69,198 -0.08(-0.49%)
Jul 08, 2011 16.28 16.29 16.22 16.25 100,297 -0.02(-0.12%)
Jul 07, 2011 16.21 16.29 16.19 16.27 159,842 +0.09(+0.56%)
Jul 06, 2011 16.24 16.24 16.15 16.18 169,735 -0.06(-0.37%)
Jul 05, 2011 16.11 16.25 16.10 16.24 163,428 +0.14(+0.87%)
Jul 04, 2011 16.16 16.17 16.08 16.10 121,989 +0.06(+0.37%)
Jun 30, 2011 16.02 16.20 16.02 16.04 121,689 -0.01(-0.06%)
Jun 29, 2011 16.04 16.05 16.00 16.05 33,212 +0.05(+0.31%)
Jun 28, 2011 15.97 16.05 15.94 16.00 372,993 +0.05(+0.31%)
Jun 27, 2011 15.98 16.00 15.94 15.95 38,715 +0.00(+0.00%)
Jun 24, 2011 15.99 15.99 15.95 15.95 63,521 -0.01(-0.06%)
Jun 23, 2011 15.98 15.99 15.95 15.96 88,193 -0.02(-0.13%)
Jun 22, 2011 16.00 16.00 15.98 15.98 111,045 +0.00(+0.00%)
Jun 21, 2011 15.97 16.00 15.95 15.98 109,513 +0.03(+0.19%)
Jun 20, 2011 16.00 15.99 15.95 15.95 64,925 -0.01(-0.06%)
Jun 17, 2011 15.97 16.00 15.95 15.96 201,248 +0.00(+0.00%)
Jun 16, 2011 16.02 16.02 15.95 15.96 112,720 -0.01(-0.06%)
Jun 15, 2011 16.02 16.05 15.96 15.97 344,480 -0.07(-0.44%)
Jun 14, 2011 16.07 16.14 16.00 16.04 308,844 +0.02(+0.12%)
Jun 13, 2011 16.09 16.10 16.00 16.02 152,128 -0.07(-0.44%)
Jun 10, 2011 16.08 16.19 16.05 16.09 165,360 +0.02(+0.12%)
Jun 09, 2011 16.02 16.07 16.00 16.07 374,758 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.