OTC Markets OTCPK - Delayed Quote USD
Gibson Energy Inc. (GBNXF)
As of October 25 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 17.34 | 17.34 | 17.01 | 17.08 | 17.08 | 3,700 |
| Oct 24, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Oct 23, 2024 | 17.34 | 17.34 | 16.96 | 16.98 | 16.98 | 7,300 |
| Oct 22, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 750 |
| Oct 21, 2024 | 17.47 | 17.47 | 17.33 | 17.36 | 17.36 | 1,518 |
| Oct 18, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 141 |
| Oct 17, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2,810 |
| Oct 16, 2024 | 17.01 | 17.22 | 17.01 | 17.22 | 17.22 | 1,083 |
| Oct 15, 2024 | 16.90 | 16.98 | 16.85 | 16.98 | 16.98 | 2,200 |
| Oct 14, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 122 |
| Oct 11, 2024 | 16.95 | 17.11 | 16.92 | 17.05 | 17.05 | 5,002 |
| Oct 10, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| Oct 9, 2024 | 16.80 | 16.91 | 16.80 | 16.91 | 16.91 | 1,503 |
| Oct 8, 2024 | 16.85 | 16.85 | 16.73 | 16.74 | 16.74 | 4,259 |
| Oct 7, 2024 | 16.83 | 16.88 | 16.83 | 16.88 | 16.88 | 1,470 |
| Oct 4, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 2,069 |
| Oct 3, 2024 | 16.49 | 16.59 | 16.49 | 16.59 | 16.59 | 4,967 |
| Oct 2, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 112 |
| Oct 1, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| Sep 30, 2024 | 16.22 | 16.39 | 16.22 | 16.39 | 16.39 | 1,125 |
| Sep 27, 2024 | 0.41 Dividend | |||||
| Sep 27, 2024 | 16.70 | 16.70 | 16.25 | 16.26 | 16.26 | 1,620 |
| Sep 26, 2024 | 16.65 | 16.70 | 16.61 | 16.66 | 16.25 | 6,032 |
| Sep 25, 2024 | 16.75 | 16.78 | 16.71 | 16.71 | 16.30 | 6,966 |
| Sep 24, 2024 | 16.74 | 16.84 | 16.74 | 16.84 | 16.43 | 469 |
| Sep 23, 2024 | 16.73 | 16.73 | 16.70 | 16.71 | 16.30 | 2,356 |
| Sep 20, 2024 | 16.49 | 16.58 | 16.49 | 16.58 | 16.17 | 2,020 |
| Sep 19, 2024 | 17.75 | 17.75 | 16.30 | 16.30 | 15.90 | 3,112 |
| Sep 18, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.97 | 268 |
| Sep 17, 2024 | 16.63 | 16.63 | 16.29 | 16.29 | 15.89 | 390 |
| Sep 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.09 | 6,515 |
| Sep 13, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.58 | - |
| Sep 12, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.58 | 612 |
| Sep 11, 2024 | 16.11 | 16.11 | 16.00 | 16.06 | 15.66 | 2,983 |
| Sep 10, 2024 | 16.20 | 16.20 | 16.03 | 16.03 | 15.64 | 41,214 |
| Sep 9, 2024 | 16.20 | 16.34 | 16.20 | 16.34 | 15.94 | 756 |
| Sep 6, 2024 | 16.14 | 16.19 | 16.13 | 16.19 | 15.79 | 1,402 |
| Sep 5, 2024 | 16.32 | 16.33 | 16.32 | 16.33 | 15.93 | 2,365 |
| Sep 4, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 15.87 | 116 |
| Sep 3, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 15.89 | 260 |
| Aug 30, 2024 | 16.40 | 16.45 | 16.35 | 16.45 | 16.05 | 6,630 |
| Aug 29, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.66 | - |
| Aug 28, 2024 | 16.13 | 16.19 | 16.06 | 16.06 | 15.66 | 2,846 |
| Aug 27, 2024 | 16.33 | 16.40 | 16.31 | 16.37 | 15.97 | 7,371 |
| Aug 26, 2024 | 16.43 | 16.43 | 16.35 | 16.38 | 15.98 | 1,574 |
| Aug 23, 2024 | 16.28 | 16.28 | 16.10 | 16.14 | 15.74 | 646 |
| Aug 22, 2024 | 15.85 | 15.86 | 15.81 | 15.81 | 15.42 | 3,628 |
| Aug 21, 2024 | 15.80 | 15.82 | 15.80 | 15.82 | 15.43 | 734 |
| Aug 20, 2024 | 16.24 | 16.24 | 15.70 | 15.70 | 15.31 | 9,288 |
| Aug 19, 2024 | 15.95 | 16.05 | 15.87 | 15.88 | 15.49 | 8,758 |
| Aug 16, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.49 | - |
| Aug 15, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.49 | - |
| Aug 14, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.49 | 720 |
| Aug 13, 2024 | 15.67 | 15.79 | 15.67 | 15.79 | 15.40 | 362 |
| Aug 12, 2024 | 15.69 | 15.69 | 15.66 | 15.66 | 15.27 | 1,370 |
| Aug 9, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.24 | - |
| Aug 8, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.24 | - |
| Aug 7, 2024 | 15.68 | 15.68 | 15.62 | 15.62 | 15.24 | 4,462 |
| Aug 6, 2024 | 15.21 | 15.57 | 15.21 | 15.57 | 15.19 | 1,057 |
| Aug 5, 2024 | 15.35 | 15.35 | 13.13 | 13.13 | 12.81 | 569 |
| Aug 2, 2024 | 15.45 | 15.45 | 15.36 | 15.40 | 15.02 | 4,452 |
| Aug 1, 2024 | 16.27 | 16.27 | 15.75 | 15.75 | 15.36 | 3,766 |
| Jul 31, 2024 | 16.50 | 16.50 | 16.30 | 16.33 | 15.93 | 4,329 |
| Jul 30, 2024 | 15.76 | 15.79 | 15.71 | 15.79 | 15.40 | 710 |
| Jul 29, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.21 | 1,040 |
| Jul 26, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.18 | 533 |
| Jul 25, 2024 | 16.55 | 16.58 | 16.55 | 16.55 | 16.14 | 3,921 |
| Jul 24, 2024 | 16.63 | 16.64 | 16.59 | 16.59 | 16.18 | 1,500 |
| Jul 23, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.38 | - |
| Jul 22, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.38 | 100 |
| Jul 19, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.07 | 221 |
| Jul 18, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 15.93 | 1,025 |
| Jul 17, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 15.86 | - |
| Jul 16, 2024 | 16.25 | 16.26 | 16.21 | 16.26 | 15.86 | 3,589 |
| Jul 15, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.28 | - |
| Jul 12, 2024 | 16.60 | 16.69 | 16.59 | 16.69 | 16.28 | 4,553 |
| Jul 11, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.12 | 162 |
| Jul 10, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.23 | - |
| Jul 9, 2024 | 16.63 | 16.65 | 16.63 | 16.64 | 16.23 | 13,243 |
| Jul 8, 2024 | 16.67 | 16.67 | 16.47 | 16.47 | 16.06 | 33,651 |
| Jul 5, 2024 | 16.77 | 16.81 | 16.63 | 16.63 | 16.22 | 4,304 |
| Jul 3, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.78 | 170 |
| Jul 2, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.05 | - |
| Jul 1, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.05 | 2,000 |
| Jun 28, 2024 | 0.41 Dividend | |||||
| Jun 28, 2024 | 16.93 | 16.99 | 16.92 | 16.98 | 16.56 | 1,752 |
| Jun 27, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.28 | - |
| Jun 26, 2024 | 17.03 | 17.14 | 17.03 | 17.10 | 16.28 | 4,202 |
| Jun 25, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.25 | 555 |
| Jun 24, 2024 | 16.83 | 17.08 | 16.82 | 17.08 | 16.26 | 2,750 |
| Jun 21, 2024 | 16.61 | 17.22 | 16.58 | 16.62 | 15.82 | 71,505 |
| Jun 20, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 15.74 | 3,005 |
| Jun 18, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 15.68 | - |
| Jun 17, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 15.68 | 47,681 |
| Jun 14, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 15.98 | - |
| Jun 13, 2024 | 16.86 | 16.86 | 16.79 | 16.79 | 15.98 | 1,783 |
| Jun 12, 2024 | 17.04 | 17.05 | 17.04 | 17.04 | 16.22 | 19,575 |
| Jun 11, 2024 | 16.83 | 16.83 | 16.81 | 16.81 | 16.00 | 32,091 |
| Jun 10, 2024 | 16.71 | 16.87 | 16.71 | 16.87 | 16.06 | 113,517 |
| Jun 7, 2024 | 16.82 | 16.82 | 16.73 | 16.73 | 15.93 | 132,531 |
| Jun 6, 2024 | 16.00 | 16.94 | 16.00 | 16.93 | 16.12 | 112,362 |
| Jun 5, 2024 | 16.63 | 16.75 | 16.63 | 16.72 | 15.92 | 356,825 |
| Jun 4, 2024 | 16.51 | 16.58 | 16.51 | 16.58 | 15.78 | 13,340 |
| Jun 3, 2024 | 16.85 | 16.90 | 16.73 | 16.73 | 15.93 | 13,017 |
| May 31, 2024 | 16.56 | 16.75 | 16.56 | 16.70 | 15.90 | 33,503 |
| May 30, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 15.66 | 34,613 |
| May 29, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 15.73 | - |
| May 28, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 15.73 | 22,592 |
| May 24, 2024 | 16.38 | 16.44 | 16.38 | 16.44 | 15.65 | 18,073 |
| May 23, 2024 | 16.43 | 16.43 | 16.29 | 16.29 | 15.51 | 18,183 |
| May 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.71 | 41,144 |
| May 21, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.71 | - |
| May 20, 2024 | 16.00 | 16.50 | 16.00 | 16.50 | 15.71 | 1,316 |
| May 17, 2024 | 16.71 | 16.71 | 16.70 | 16.70 | 15.90 | 11,000 |
| May 16, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.99 | - |
| May 15, 2024 | 16.75 | 16.80 | 16.70 | 16.80 | 15.99 | 6,669 |
| May 14, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.81 | 52,981 |
| May 13, 2024 | 16.54 | 16.54 | 16.44 | 16.45 | 15.66 | 63,943 |
| May 10, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.80 | 183,976 |
| May 9, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.58 | - |
| May 8, 2024 | 16.35 | 16.37 | 16.35 | 16.37 | 15.58 | 13,007 |
| May 7, 2024 | 16.31 | 16.31 | 16.24 | 16.25 | 15.47 | 4,786 |
| May 6, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.58 | 75,479 |
| May 3, 2024 | 16.39 | 16.39 | 16.20 | 16.20 | 15.42 | 2,555 |
| May 2, 2024 | 16.12 | 16.28 | 16.12 | 16.22 | 15.44 | 35,467 |
| May 1, 2024 | 16.04 | 16.16 | 16.03 | 16.16 | 15.38 | 84,676 |
| Apr 30, 2024 | 16.70 | 16.75 | 16.22 | 16.47 | 15.68 | 106,430 |
| Apr 29, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 15.73 | 2,516 |
| Apr 26, 2024 | 16.63 | 16.63 | 16.51 | 16.56 | 15.77 | 72,983 |
| Apr 25, 2024 | 16.51 | 16.58 | 16.51 | 16.58 | 15.78 | 35,533 |
| Apr 24, 2024 | 16.62 | 16.63 | 16.60 | 16.61 | 15.81 | 33,816 |
| Apr 23, 2024 | 16.58 | 16.68 | 16.58 | 16.68 | 15.88 | 82,846 |
| Apr 22, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.34 | - |
| Apr 19, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.34 | - |
| Apr 18, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.34 | - |
| Apr 17, 2024 | 16.19 | 16.19 | 16.12 | 16.12 | 15.34 | 43,260 |
| Apr 16, 2024 | 16.51 | 16.51 | 16.30 | 16.33 | 15.55 | 12,878 |
| Apr 15, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 15.88 | - |
| Apr 12, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 15.88 | 22,706 |
| Apr 11, 2024 | 16.72 | 16.80 | 16.71 | 16.80 | 15.99 | 12,470 |
| Apr 10, 2024 | 16.73 | 16.73 | 16.63 | 16.63 | 15.83 | 1,440 |
| Apr 9, 2024 | 16.99 | 16.99 | 16.94 | 16.94 | 16.13 | 48,787 |
| Apr 8, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.05 | 49,124 |
| Apr 5, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.13 | - |
| Apr 4, 2024 | 16.91 | 16.94 | 16.91 | 16.94 | 16.13 | 61,646 |
| Apr 3, 2024 | 17.02 | 17.02 | 16.98 | 16.98 | 16.17 | 4,270 |
| Apr 2, 2024 | 16.27 | 16.94 | 16.27 | 16.92 | 16.11 | 8,528 |
| Apr 1, 2024 | 16.85 | 16.85 | 16.84 | 16.84 | 16.03 | 43,501 |
| Mar 28, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.15 | 36,677 |
| Mar 27, 2024 | 0.41 Dividend | |||||
| Mar 27, 2024 | 16.83 | 16.89 | 16.83 | 16.89 | 16.08 | 57,947 |
| Mar 26, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 15.96 | - |
| Mar 25, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 15.96 | 3,064 |
| Mar 22, 2024 | 17.06 | 17.07 | 17.06 | 17.07 | 15.86 | 17,944 |
| Mar 21, 2024 | 17.18 | 17.18 | 17.05 | 17.18 | 15.96 | 5,234 |
| Mar 20, 2024 | 17.14 | 17.14 | 17.05 | 17.05 | 15.84 | 7,532 |
| Mar 19, 2024 | 17.12 | 17.12 | 17.11 | 17.11 | 15.90 | 100,142 |
| Mar 18, 2024 | 16.82 | 16.82 | 16.78 | 16.78 | 15.59 | 11,441 |
| Mar 15, 2024 | 16.85 | 16.85 | 16.74 | 16.83 | 15.64 | 17,150 |
| Mar 14, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.57 | 23,877 |
| Mar 13, 2024 | 17.00 | 17.05 | 17.00 | 17.05 | 15.84 | 69,364 |
| Mar 12, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 15.72 | 28,264 |
| Mar 11, 2024 | 16.65 | 16.79 | 16.65 | 16.79 | 15.60 | 10,394 |
| Mar 8, 2024 | 16.65 | 16.68 | 16.58 | 16.58 | 15.41 | 93,534 |
| Mar 7, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.61 | 32,799 |
| Mar 6, 2024 | 16.74 | 16.80 | 16.68 | 16.68 | 15.50 | 19,797 |
| Mar 5, 2024 | 16.55 | 16.62 | 16.51 | 16.62 | 15.44 | 36,079 |
| Mar 4, 2024 | 16.35 | 16.62 | 16.35 | 16.61 | 15.44 | 30,975 |
| Mar 1, 2024 | 16.56 | 16.72 | 16.54 | 16.70 | 15.52 | 14,832 |
| Feb 29, 2024 | 16.50 | 16.56 | 16.46 | 16.56 | 15.39 | 11,931 |
| Feb 28, 2024 | 16.38 | 16.39 | 16.30 | 16.39 | 15.23 | 20,637 |
| Feb 27, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 15.19 | 26,172 |
| Feb 26, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.20 | - |
| Feb 23, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.20 | 92,694 |
| Feb 22, 2024 | 16.10 | 16.21 | 16.10 | 16.21 | 15.06 | 29,401 |
| Feb 21, 2024 | 15.50 | 16.07 | 15.50 | 16.06 | 14.93 | 31,311 |
| Feb 20, 2024 | 15.40 | 15.40 | 15.39 | 15.39 | 14.30 | 25,777 |
| Feb 16, 2024 | 15.48 | 15.53 | 15.45 | 15.45 | 14.36 | 53,117 |
| Feb 15, 2024 | 15.28 | 15.31 | 15.28 | 15.31 | 14.23 | 18,369 |
| Feb 14, 2024 | 15.28 | 15.30 | 15.22 | 15.25 | 14.17 | 35,562 |
| Feb 13, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.16 | 2,913 |
| Feb 12, 2024 | 15.57 | 15.60 | 15.57 | 15.60 | 14.50 | 2,221 |
| Feb 9, 2024 | 15.26 | 15.31 | 15.26 | 15.31 | 14.23 | 2,408 |
| Feb 8, 2024 | 15.19 | 15.25 | 15.17 | 15.25 | 14.17 | 2,666 |
| Feb 7, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.13 | - |
| Feb 6, 2024 | 15.10 | 15.26 | 15.10 | 15.21 | 14.13 | 10,992 |
| Feb 5, 2024 | 15.66 | 15.66 | 15.25 | 15.25 | 14.17 | 11,478 |
| Feb 2, 2024 | 15.66 | 15.73 | 15.66 | 15.73 | 14.62 | 4,696 |
| Feb 1, 2024 | 16.09 | 16.11 | 16.00 | 16.00 | 14.87 | 21,178 |
| Jan 31, 2024 | 16.05 | 16.09 | 15.95 | 15.97 | 14.84 | 3,251 |
| Jan 30, 2024 | 15.86 | 16.00 | 15.86 | 16.00 | 14.87 | 14,182 |
| Jan 29, 2024 | 15.93 | 15.93 | 15.84 | 15.92 | 14.79 | 33,171 |
| Jan 26, 2024 | 15.90 | 15.96 | 15.89 | 15.92 | 14.79 | 52,113 |
| Jan 25, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.68 | 39,687 |
| Jan 24, 2024 | 15.90 | 16.00 | 15.75 | 15.75 | 14.64 | 30,289 |
| Jan 23, 2024 | 15.60 | 15.77 | 15.60 | 15.77 | 14.65 | 18,730 |
| Jan 22, 2024 | 15.65 | 15.66 | 15.65 | 15.66 | 14.55 | 4,871 |
| Jan 19, 2024 | 15.60 | 15.64 | 15.57 | 15.64 | 14.53 | 3,363 |
| Jan 18, 2024 | 15.40 | 15.72 | 15.40 | 15.72 | 14.61 | 39,928 |
| Jan 17, 2024 | 15.40 | 15.51 | 15.35 | 15.49 | 14.39 | 61,504 |
| Jan 16, 2024 | 15.60 | 15.74 | 15.49 | 15.49 | 14.40 | 25,805 |
| Jan 12, 2024 | 15.75 | 15.75 | 15.61 | 15.61 | 14.51 | 2,018 |
| Jan 11, 2024 | 15.39 | 15.39 | 15.38 | 15.38 | 14.29 | 42,124 |
| Jan 10, 2024 | 15.35 | 15.49 | 15.35 | 15.48 | 14.39 | 32,385 |
| Jan 9, 2024 | 15.35 | 15.35 | 15.31 | 15.33 | 14.25 | 14,777 |
| Jan 8, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 14.30 | - |
| Jan 5, 2024 | 15.42 | 15.42 | 15.34 | 15.39 | 14.30 | 17,401 |
| Jan 4, 2024 | 15.39 | 15.41 | 15.39 | 15.41 | 14.32 | 44,154 |
| Jan 3, 2024 | 15.37 | 15.46 | 15.37 | 15.46 | 14.37 | 37,829 |
| Jan 2, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 14.30 | 61,269 |
| Dec 29, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 14.15 | - |
| Dec 28, 2023 | 0.39 Dividend | |||||
| Dec 28, 2023 | 15.33 | 15.33 | 15.23 | 15.23 | 14.15 | 18,340 |
| Dec 27, 2023 | 15.73 | 15.73 | 15.72 | 15.72 | 14.25 | 11,069 |
| Dec 26, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 14.21 | - |
| Dec 22, 2023 | 15.52 | 15.69 | 15.52 | 15.68 | 14.21 | 49,635 |
| Dec 21, 2023 | 15.27 | 15.37 | 15.23 | 15.37 | 13.93 | 30,260 |
| Dec 20, 2023 | 15.31 | 15.31 | 15.24 | 15.24 | 13.81 | 37,900 |
| Dec 19, 2023 | 15.03 | 15.22 | 15.03 | 15.22 | 13.79 | 7,564 |
| Dec 18, 2023 | 15.21 | 15.21 | 15.17 | 15.17 | 13.75 | 54,360 |
| Dec 15, 2023 | 14.90 | 15.03 | 14.90 | 15.01 | 13.60 | 188,770 |
| Dec 14, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 13.62 | 10,918 |
| Dec 13, 2023 | 14.42 | 14.88 | 14.41 | 14.88 | 13.48 | 46,856 |
| Dec 12, 2023 | 14.70 | 14.70 | 14.33 | 14.33 | 12.99 | 138,580 |
| Dec 11, 2023 | 14.91 | 14.91 | 14.75 | 14.75 | 13.37 | 139,031 |
| Dec 8, 2023 | 14.94 | 15.01 | 14.94 | 14.96 | 13.56 | 104,064 |
| Dec 7, 2023 | 15.07 | 15.07 | 14.94 | 14.94 | 13.54 | 99,493 |
| Dec 6, 2023 | 15.24 | 15.24 | 15.12 | 15.12 | 13.70 | 18,104 |
| Dec 5, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 13.92 | 14,916 |
| Dec 4, 2023 | 15.33 | 15.40 | 15.23 | 15.40 | 13.96 | 9,057 |
| Dec 1, 2023 | 15.30 | 15.30 | 15.23 | 15.23 | 13.80 | 144,052 |
| Nov 30, 2023 | 15.11 | 15.14 | 15.11 | 15.14 | 13.72 | 120,189 |
| Nov 29, 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 13.72 | 56,428 |
| Nov 28, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 13.65 | - |
| Nov 27, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 13.65 | 8,558 |
| Nov 24, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 12.97 | 2,200 |
| Nov 22, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 13.70 | - |
| Nov 21, 2023 | 15.20 | 15.20 | 15.11 | 15.11 | 13.70 | 86,980 |
| Nov 20, 2023 | 15.18 | 15.25 | 15.13 | 15.25 | 13.82 | 3,900 |
| Nov 17, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 13.73 | 986 |
| Nov 16, 2023 | 14.84 | 14.95 | 14.84 | 14.95 | 13.55 | 42,924 |
| Nov 15, 2023 | 15.28 | 15.30 | 15.23 | 15.29 | 13.86 | 37,805 |
| Nov 14, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 13.88 | 8,033 |
| Nov 13, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 13.77 | - |
| Nov 10, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 13.77 | - |
| Nov 9, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 13.77 | 20,782 |
| Nov 8, 2023 | 15.15 | 15.15 | 15.11 | 15.11 | 13.69 | 48,714 |
| Nov 7, 2023 | 15.18 | 15.18 | 15.17 | 15.17 | 13.75 | 42,047 |
| Nov 6, 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 13.86 | - |
| Nov 3, 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 13.86 | - |
| Nov 2, 2023 | 15.15 | 15.29 | 15.15 | 15.29 | 13.86 | 49,297 |
| Nov 1, 2023 | 14.88 | 14.90 | 14.83 | 14.87 | 13.48 | 84,027 |
| Oct 31, 2023 | 14.23 | 15.01 | 14.00 | 15.01 | 13.60 | 332,006 |
| Oct 30, 2023 | 15.28 | 15.31 | 15.28 | 15.31 | 13.87 | 4,719 |
Related Tickers
PXSAW Pyxis Tankers Inc.
0.7499
+1.35%
ENNPF Enbridge Inc
16.02
0.00%
PXSAP Pyxis Tankers Inc.
24.97
-0.12%
GLP-PB Global Partners LP
26.30
+0.08%
PXS Pyxis Tankers Inc.
4.5800
-1.93%
PBT Permian Basin Royalty Trust
11.41
-2.65%
BPT BP Prudhoe Bay Royalty Trust
1.0863
-7.15%
SBR Sabine Royalty Trust
60.75
-0.54%
KNTK Kinetik Holdings Inc.
48.79
-0.14%
PBA Pembina Pipeline Corporation
42.25
-0.60%