Gibson Energy Inc.
GEI.TOTSXEnergy● Active
$29.82
+$0.31(+1.05%)
Market Cap$5.1B
P/E Ratio—
52W High$30.5
52W Low$22.09
Gibson Energy Inc.（GEI.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gei.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$30.50
Mar 24, 2026
-1.5% from here
5-Year Low5Y
$18.45
Oct 4, 2023
+62.9% from low
IPO Priceadj.
$19.65
Jan 24, 2012
+52.9% since IPO
1 Year Ago
$23.35
Jun 9, 2025
+28.7% in 1Y
5 Years Ago
$26.01
Jun 8, 2021
+15.5% in 5Y
10 Years Ago
$15.99
Jun 8, 2016
+87.9% in 10Y
Historical Price Data · GEI.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $29.38 | $29.84 | $29.27 | $29.51 | $29.51 | 556K | +0.44% |
| Jun 4, 2026 | $28.90 | $29.48 | $28.65 | $29.36 | $29.36 | 857K | +1.59% |
| Jun 3, 2026 | $29.25 | $29.50 | $28.72 | $28.82 | $28.82 | 1.1M | -1.47% |
| Jun 2, 2026 | $28.97 | $29.40 | $28.97 | $29.16 | $29.16 | 567K | +0.66% |
| Jun 1, 2026 | $28.88 | $29.27 | $28.75 | $29.00 | $29.00 | 1.1M | +0.42% |
| May 29, 2026 | $28.67 | $28.80 | $28.37 | $28.45 | $28.45 | 1.3M | -0.77% |
| May 28, 2026 | $29.36 | $29.36 | $28.55 | $28.71 | $28.71 | 539K | -2.21% |
| May 27, 2026 | $29.17 | $29.26 | $28.83 | $28.95 | $28.95 | 489K | -0.75% |
| May 26, 2026 | $29.69 | $30.10 | $29.31 | $29.33 | $29.33 | 629K | -1.21% |
| May 25, 2026 | $29.39 | $29.51 | $29.02 | $29.14 | $29.14 | 182K | -0.85% |
| May 22, 2026 | $28.95 | $29.64 | $28.94 | $29.58 | $29.58 | 527K | +2.18% |
| May 21, 2026 | $29.19 | $29.46 | $28.91 | $28.95 | $28.95 | 606K | -0.82% |
| May 20, 2026 | $29.05 | $29.26 | $28.90 | $28.96 | $28.96 | 846K | -0.31% |
| May 19, 2026 | $29.12 | $29.32 | $29.00 | $29.07 | $29.07 | 1.0M | -0.17% |
| May 15, 2026 | $28.87 | $29.07 | $28.68 | $28.92 | $28.92 | 570K | +0.17% |
| May 14, 2026 | $28.51 | $28.76 | $28.29 | $28.62 | $28.62 | 771K | +0.39% |
| May 13, 2026 | $28.63 | $28.99 | $28.31 | $28.37 | $28.37 | 464K | -0.91% |
| May 12, 2026 | $28.78 | $28.85 | $28.52 | $28.55 | $28.55 | 685K | -0.80% |
| May 11, 2026 | $28.19 | $28.70 | $28.19 | $28.53 | $28.53 | 661K | +1.21% |
| May 8, 2026 | $27.78 | $28.51 | $27.78 | $28.05 | $28.05 | 742K | +0.97% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · GEI.TO
Jan 1 → Dec 31 · 6 years2026+17.0%$25.23 → $29.51
+17.0%
2025+1.5%$24.75 → $25.12
+1.5%
2024+20.8%$20.27 → $24.48
+20.8%
2023-14.6%$23.58 → $20.13
-14.6%
2022+5.1%$22.50 → $23.64
+5.1%
2021-14.4%$26.20 → $22.42
-14.4%
Best Year2024 · +20.8%
Worst Year2023 · -14.6%
Positive Years4 / 6
Avg Annual Return+2.5%
6Y Total Return+12.6%
6Y CAGR~+2.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in GEI.TO?
If you invested $1,000 in GEI.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,879
Total Return+87.9%
CAGR~+6.5% / yr
Profit+$879
Based on Jun 8, 2016 · $15.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gibson Energy Inc.（GEI.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $30.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GEI.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GEI.TO 历史股价FMP 日线复权 OHLCV