Gibson Energy Inc. (GBNXF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:05AM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 13 jun 2024 | 16.86 | 16.86 | 16.79 | 16.79 | 16.79 | 1,783 |
| 12 jun 2024 | 17.04 | 17.05 | 17.04 | 17.04 | 17.04 | 19,575 |
| 11 jun 2024 | 16.83 | 16.83 | 16.81 | 16.81 | 16.81 | 32,091 |
| 10 jun 2024 | 16.71 | 16.87 | 16.71 | 16.87 | 16.87 | 113,517 |
| 07 jun 2024 | 16.82 | 16.82 | 16.73 | 16.73 | 16.73 | 132,531 |
| 06 jun 2024 | 16.00 | 16.94 | 16.00 | 16.93 | 16.93 | 112,362 |
| 05 jun 2024 | 16.63 | 16.75 | 16.63 | 16.72 | 16.72 | 356,825 |
| 04 jun 2024 | 16.51 | 16.58 | 16.51 | 16.58 | 16.58 | 13,340 |
| 03 jun 2024 | 16.85 | 16.90 | 16.73 | 16.73 | 16.73 | 13,017 |
| 31 may 2024 | 16.56 | 16.75 | 16.56 | 16.70 | 16.70 | 33,503 |
| 30 may 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 34,613 |
| 29 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 28 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 22,592 |
| 24 may 2024 | 16.38 | 16.44 | 16.38 | 16.44 | 16.44 | 18,073 |
| 23 may 2024 | 16.43 | 16.43 | 16.29 | 16.29 | 16.29 | 18,183 |
| 22 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 41,144 |
| 21 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 20 may 2024 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 1,316 |
| 17 may 2024 | 16.71 | 16.71 | 16.70 | 16.70 | 16.70 | 11,000 |
| 16 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 15 may 2024 | 16.75 | 16.80 | 16.70 | 16.80 | 16.80 | 6,669 |
| 14 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 52,981 |
| 13 may 2024 | 16.54 | 16.54 | 16.44 | 16.45 | 16.45 | 63,943 |
| 10 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 183,976 |
| 09 may 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 08 may 2024 | 16.35 | 16.37 | 16.35 | 16.37 | 16.37 | 13,007 |
| 07 may 2024 | 16.31 | 16.31 | 16.24 | 16.25 | 16.25 | 4,786 |
| 06 may 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 75,479 |
| 03 may 2024 | 16.39 | 16.39 | 16.20 | 16.20 | 16.20 | 2,555 |
| 02 may 2024 | 16.12 | 16.28 | 16.12 | 16.22 | 16.22 | 35,467 |
| 01 may 2024 | 16.04 | 16.16 | 16.03 | 16.16 | 16.16 | 84,676 |
| 30 abr 2024 | 16.70 | 16.75 | 16.22 | 16.47 | 16.47 | 106,430 |
| 29 abr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 2,516 |
| 26 abr 2024 | 16.63 | 16.63 | 16.51 | 16.56 | 16.56 | 72,983 |
| 25 abr 2024 | 16.51 | 16.58 | 16.51 | 16.58 | 16.58 | 35,533 |
| 24 abr 2024 | 16.62 | 16.63 | 16.60 | 16.61 | 16.61 | 33,816 |
| 23 abr 2024 | 16.58 | 16.68 | 16.58 | 16.68 | 16.68 | 82,846 |
| 22 abr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 19 abr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 18 abr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 17 abr 2024 | 16.19 | 16.19 | 16.12 | 16.12 | 16.12 | 43,260 |
| 16 abr 2024 | 16.51 | 16.51 | 16.30 | 16.33 | 16.33 | 12,878 |
| 15 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 12 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 22,706 |
| 11 abr 2024 | 16.72 | 16.80 | 16.71 | 16.80 | 16.80 | 12,470 |
| 10 abr 2024 | 16.73 | 16.73 | 16.63 | 16.63 | 16.63 | 1,440 |
| 09 abr 2024 | 16.99 | 16.99 | 16.94 | 16.94 | 16.94 | 48,787 |
| 08 abr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 49,124 |
| 05 abr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 04 abr 2024 | 16.91 | 16.94 | 16.91 | 16.94 | 16.94 | 61,646 |
| 03 abr 2024 | 17.02 | 17.02 | 16.98 | 16.98 | 16.98 | 4,270 |
| 02 abr 2024 | 16.27 | 16.94 | 16.27 | 16.92 | 16.92 | 8,528 |
| 01 abr 2024 | 16.85 | 16.85 | 16.84 | 16.84 | 16.84 | 43,501 |
| 28 mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 36,677 |
| 27 mar 2024 | 16.83 | 16.89 | 16.83 | 16.89 | 16.89 | 57,947 |
| 27 mar 2024 | 0.41 Dividendo | |||||
| 26 mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.76 | - |
| 25 mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.76 | 3,064 |
| 22 mar 2024 | 17.06 | 17.07 | 17.06 | 17.07 | 16.66 | 17,944 |
| 21 mar 2024 | 17.18 | 17.18 | 17.05 | 17.18 | 16.77 | 5,234 |
| 20 mar 2024 | 17.14 | 17.14 | 17.05 | 17.05 | 16.64 | 7,532 |
| 19 mar 2024 | 17.12 | 17.12 | 17.11 | 17.11 | 16.70 | 100,142 |
| 18 mar 2024 | 16.82 | 16.82 | 16.78 | 16.78 | 16.38 | 11,441 |
| 15 mar 2024 | 16.85 | 16.85 | 16.74 | 16.83 | 16.43 | 17,150 |
| 14 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.35 | 23,877 |
| 13 mar 2024 | 17.00 | 17.05 | 17.00 | 17.05 | 16.64 | 69,364 |
| 12 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.52 | 28,264 |
| 11 mar 2024 | 16.65 | 16.79 | 16.65 | 16.79 | 16.39 | 10,394 |
| 08 mar 2024 | 16.65 | 16.68 | 16.58 | 16.58 | 16.18 | 93,534 |
| 07 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.40 | 32,799 |
| 06 mar 2024 | 16.74 | 16.80 | 16.68 | 16.68 | 16.28 | 19,797 |
| 05 mar 2024 | 16.55 | 16.62 | 16.51 | 16.62 | 16.22 | 36,079 |
| 04 mar 2024 | 16.35 | 16.62 | 16.35 | 16.61 | 16.22 | 30,975 |
| 01 mar 2024 | 16.56 | 16.72 | 16.54 | 16.70 | 16.30 | 14,832 |
| 29 feb 2024 | 16.50 | 16.56 | 16.46 | 16.56 | 16.17 | 11,931 |
| 28 feb 2024 | 16.38 | 16.39 | 16.30 | 16.39 | 16.00 | 20,637 |
| 27 feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 15.95 | 26,172 |
| 26 feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.96 | - |
| 23 feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.96 | 92,694 |
| 22 feb 2024 | 16.10 | 16.21 | 16.10 | 16.21 | 15.82 | 29,401 |
| 21 feb 2024 | 15.50 | 16.07 | 15.50 | 16.06 | 15.68 | 31,311 |
| 20 feb 2024 | 15.40 | 15.40 | 15.39 | 15.39 | 15.02 | 25,777 |
| 16 feb 2024 | 15.48 | 15.53 | 15.45 | 15.45 | 15.08 | 53,117 |
| 15 feb 2024 | 15.28 | 15.31 | 15.28 | 15.31 | 14.94 | 18,369 |
| 14 feb 2024 | 15.28 | 15.30 | 15.22 | 15.25 | 14.88 | 35,562 |
| 13 feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.88 | 2,913 |
| 12 feb 2024 | 15.57 | 15.60 | 15.57 | 15.60 | 15.23 | 2,221 |
| 09 feb 2024 | 15.26 | 15.31 | 15.26 | 15.31 | 14.94 | 2,408 |
| 08 feb 2024 | 15.19 | 15.25 | 15.17 | 15.25 | 14.89 | 2,666 |
| 07 feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.85 | - |
| 06 feb 2024 | 15.10 | 15.26 | 15.10 | 15.21 | 14.85 | 10,992 |
| 05 feb 2024 | 15.66 | 15.66 | 15.25 | 15.25 | 14.89 | 11,478 |
| 02 feb 2024 | 15.66 | 15.73 | 15.66 | 15.73 | 15.35 | 4,696 |
| 01 feb 2024 | 16.09 | 16.11 | 16.00 | 16.00 | 15.62 | 21,178 |
| 31 ene 2024 | 16.05 | 16.09 | 15.95 | 15.97 | 15.59 | 3,251 |
| 30 ene 2024 | 15.86 | 16.00 | 15.86 | 16.00 | 15.62 | 14,182 |
| 29 ene 2024 | 15.93 | 15.93 | 15.84 | 15.92 | 15.54 | 33,171 |
| 26 ene 2024 | 15.90 | 15.96 | 15.89 | 15.92 | 15.54 | 52,113 |
| 25 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.42 | 39,687 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.