Gibson Energy Inc. (GEI.TO) — Kurshistorie

Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-02	31.90	31.90	31.48	31.60	-1.13%	409,655
2026-09-01	31.57	32.01	31.46	31.96	+2.47%	1,184,100
2026-08-31	31.17	31.37	30.92	31.19	+0.61%	782,000
2026-08-28	31.14	31.32	30.90	31.00	-0.55%	277,400
2026-08-27	31.38	31.38	30.91	31.17	-0.03%	527,700
2026-08-26	30.81	31.24	30.81	31.18	+0.68%	283,300
2026-08-25	30.82	31.16	30.79	30.97	-0.19%	582,100
2026-08-24	31.00	31.08	30.58	31.03	-0.23%	686,500
2026-08-21	31.57	31.79	31.04	31.10	-1.40%	868,700
2026-08-20	31.26	31.76	30.99	31.54	+1.22%	443,600
2026-08-19	32.32	32.32	30.95	31.16	-3.35%	1,041,300
2026-08-18	32.13	32.55	32.11	32.24	+1.00%	229,800
2026-08-17	32.07	32.07	31.65	31.92	-0.31%	286,200
2026-08-14	31.82	32.05	31.75	32.02	+0.50%	208,600
2026-08-13	31.65	32.05	31.62	31.86	+0.47%	542,100
2026-08-12	31.58	31.86	31.42	31.71	+0.28%	532,600
2026-08-11	31.18	31.71	31.18	31.62	+1.57%	324,900
2026-08-10	31.36	31.50	30.92	31.13	+0.03%	339,400
2026-08-07	31.35	31.70	30.82	31.12	-0.77%	732,000
2026-08-06	30.69	31.37	30.66	31.36	+2.35%	757,400
2026-08-05	31.51	31.55	30.32	30.64	-2.51%	679,800
2026-08-04	31.75	32.09	31.00	31.43	-2.06%	834,900
2026-07-31	32.12	32.43	31.89	32.09	-0.47%	700,800
2026-07-30	32.36	32.55	32.00	32.24	-0.74%	570,200
2026-07-29	32.59	32.99	32.15	32.48	+1.15%	1,219,600
2026-07-28	31.59	32.12	30.79	32.11	+5.63%	1,225,000
2026-07-27	30.77	31.00	30.37	30.40	-2.28%	416,000
2026-07-24	30.92	31.11	30.81	31.11	+0.58%	404,600
2026-07-23	30.88	30.98	30.67	30.93	+0.75%	691,400
2026-07-22	30.48	30.77	30.03	30.70	+0.00%	833,400
2026-07-21	30.82	30.83	30.53	30.70	-0.16%	555,139
2026-07-20	30.77	31.06	30.70	30.75	-0.16%	309,014
2026-07-17	30.98	31.23	30.66	30.80	-0.36%	648,200
2026-07-16	30.37	30.91	30.27	30.91	+2.11%	770,200
2026-07-15	30.44	30.52	30.08	30.27	-0.56%	556,300
2026-07-14	30.69	30.88	30.33	30.44	-0.75%	930,800
2026-07-13	30.22	30.69	30.22	30.67	+2.92%	727,800
2026-07-10	30.03	30.03	29.65	29.80	-0.63%	641,800
2026-07-09	30.09	30.29	29.95	29.99	-0.60%	732,300
2026-07-08	29.75	30.25	29.66	30.17	+2.17%	681,600
2026-07-07	28.92	29.73	28.92	29.53	+2.39%	726,300
2026-07-06	28.97	29.13	28.64	28.84	-0.76%	497,400
2026-07-03	28.64	29.08	28.64	29.06	+1.43%	138,500
2026-07-02	28.74	28.82	28.35	28.65	-0.28%	667,300
2026-06-30	29.20	29.32	28.71	28.73	-1.78%	1,293,300
2026-06-29	29.66	29.78	29.14	29.25	-2.63%	1,415,600
2026-06-26	30.14	30.23	29.90	30.04	-0.79%	477,000
2026-06-25	29.54	30.38	29.54	30.28	+1.64%	489,500
2026-06-24	29.75	30.02	28.77	29.79	-0.67%	542,900
2026-06-23	29.45	30.08	29.45	29.99	+1.80%	1,185,700
2026-06-22	29.56	29.60	29.08	29.46	-0.34%	756,500
2026-06-19	29.34	29.70	29.34	29.56	+1.13%	650,400
2026-06-18	28.57	29.32	28.20	29.23	+1.92%	1,628,500
2026-06-17	28.87	28.90	28.57	28.68	-0.66%	647,800
2026-06-16	29.33	29.46	28.77	28.87	-1.97%	798,800
2026-06-15	29.13	29.59	28.76	29.45	-0.71%	463,600
2026-06-12	29.65	29.96	29.41	29.66	+0.17%	537,600
2026-06-11	29.66	30.10	29.56	29.61	-0.10%	858,800
2026-06-10	29.43	29.78	29.35	29.64	+1.16%	770,800
2026-06-09	29.41	29.43	28.97	29.30	-0.48%	744,800
2026-06-08	29.60	30.19	29.32	29.44	-0.24%	1,296,100
2026-06-05	29.38	29.84	29.27	29.51	+0.51%	555,800
2026-06-04	28.90	29.48	28.65	29.36	+1.87%	856,800
2026-06-03	29.25	29.50	28.72	28.82	-1.17%	1,110,200
2026-06-02	28.97	29.40	28.97	29.16	+0.55%	567,000
2026-06-01	28.88	29.27	28.75	29.00	+1.93%	1,113,300
2026-05-29	28.67	28.80	28.37	28.45	-0.91%	1,288,200
2026-05-28	29.36	29.36	28.55	28.71	-0.83%	539,200
2026-05-27	29.17	29.26	28.83	28.95	-1.30%	488,500
2026-05-26	29.69	30.10	29.31	29.33	+0.65%	629,100
2026-05-25	29.39	29.51	29.02	29.14	-1.49%	181,700
2026-05-22	28.95	29.64	28.94	29.58	+2.18%	527,000
2026-05-21	29.19	29.46	28.91	28.95	-0.03%	605,500
2026-05-20	29.05	29.26	28.90	28.96	-0.38%	846,000
2026-05-19	29.12	29.32	29.00	29.07	+0.52%	1,017,700
2026-05-15	28.87	29.07	28.68	28.92	+1.05%	570,100
2026-05-14	28.51	28.76	28.29	28.62	+0.88%	770,700
2026-05-13	28.63	28.99	28.31	28.37	-0.63%	464,400
2026-05-12	28.78	28.85	28.52	28.55	+0.07%	685,400
2026-05-11	28.19	28.70	28.19	28.53	+1.71%	661,000
2026-05-08	27.78	28.51	27.78	28.05	+0.83%	741,600
2026-05-07	27.53	28.04	27.33	27.82	+1.05%	858,300
2026-05-06	27.95	28.10	27.52	27.53	-3.10%	1,263,800
2026-05-05	28.27	29.32	27.78	28.41	-5.86%	2,102,100
2026-05-04	29.80	30.30	29.56	30.18	+0.94%	642,200
2026-05-01	29.70	29.93	29.50	29.90	+0.50%	628,300
2026-04-30	29.07	29.78	28.91	29.75	+2.23%	589,900
2026-04-29	29.05	29.35	28.96	29.10	+0.97%	893,500
2026-04-28	28.67	28.99	28.50	28.82	+1.62%	610,800
2026-04-27	28.36	28.47	28.08	28.36	+0.32%	720,400
2026-04-24	27.84	28.30	27.80	28.27	+1.07%	849,100
2026-04-23	27.66	28.05	27.66	27.97	+1.78%	982,700
2026-04-22	27.59	27.62	27.31	27.48	+0.00%	538,100
2026-04-21	27.30	27.63	27.08	27.48	+0.88%	705,500
2026-04-20	27.28	27.48	27.06	27.24	-0.37%	1,451,500
2026-04-17	27.13	27.35	26.49	27.34	-0.51%	1,320,500
2026-04-16	27.34	27.63	27.25	27.48	+0.44%	1,068,600
2026-04-15	27.64	27.71	27.30	27.36	-0.94%	737,300
2026-04-14	27.97	27.97	27.50	27.62	-1.64%	1,055,500
2026-04-13	28.60	28.93	27.95	28.08	-1.78%	1,066,400
2026-04-10	28.96	29.13	28.49	28.59	-1.85%	1,236,300
2026-04-09	29.55	30.15	29.05	29.13	-1.32%	1,007,700
2026-04-08	28.93	29.56	28.48	29.52	-1.47%	961,900
2026-04-07	29.45	30.25	29.36	29.96	+2.04%	1,138,800
2026-04-06	29.86	29.91	29.28	29.36	-2.07%	870,900
2026-04-02	29.62	30.00	29.52	29.98	+2.36%	896,500
2026-04-01	29.42	29.65	28.96	29.29	-1.31%	863,100
2026-03-31	29.75	30.12	29.21	29.68	-0.27%	1,702,000
2026-03-30	29.70	30.31	29.50	29.76	-0.87%	1,659,500
2026-03-27	30.23	30.36	29.87	30.02	-0.73%	2,110,200
2026-03-26	30.03	30.38	30.01	30.24	+0.70%	1,024,800
2026-03-25	29.75	30.08	29.63	30.03	+0.57%	1,259,400
2026-03-24	30.03	30.50	29.76	29.86	-0.17%	736,600
2026-03-23	29.56	30.10	29.18	29.91	+0.03%	776,300
2026-03-20	29.59	30.36	29.58	29.90	+0.74%	2,031,100
2026-03-19	29.64	29.74	29.30	29.68	+0.13%	1,102,400
2026-03-18	29.75	30.24	29.62	29.64	-0.10%	976,400
2026-03-17	29.83	29.97	29.52	29.67	-0.50%	1,266,900
2026-03-16	29.58	29.92	29.35	29.82	+0.17%	707,800
2026-03-13	29.16	29.77	29.11	29.77	+1.57%	741,400
2026-03-12	29.57	29.77	29.25	29.31	-1.21%	924,200
2026-03-11	29.06	29.67	28.85	29.67	+2.03%	946,200
2026-03-10	29.59	29.59	28.91	29.08	-1.82%	1,000,100
2026-03-09	29.66	29.67	29.30	29.62	+0.07%	823,100
2026-03-06	29.83	30.02	29.41	29.60	-0.90%	670,100
2026-03-05	29.40	29.88	29.19	29.87	+1.22%	556,200
2026-03-04	29.45	29.51	29.08	29.51	-0.44%	797,000
2026-03-03	29.64	29.87	29.24	29.64	-0.37%	561,700
2026-03-02	29.98	30.01	29.37	29.75	+1.50%	851,900
2026-02-27	28.88	29.55	28.74	29.31	+1.24%	1,983,500
2026-02-26	29.25	29.44	28.88	28.95	-1.13%	653,800
2026-02-25	29.36	29.44	28.74	29.28	-0.41%	562,700
2026-02-24	29.40	29.47	29.06	29.40	+0.00%	622,300
2026-02-23	29.02	29.45	29.02	29.40	+1.41%	786,900
2026-02-20	28.74	29.10	28.62	28.99	+0.94%	968,300
2026-02-19	28.01	28.72	27.88	28.72	+2.90%	869,700
2026-02-18	27.40	28.56	27.40	27.91	-1.93%	995,500
2026-02-17	28.10	28.46	27.92	28.46	+1.28%	533,800
2026-02-13	27.70	28.32	27.70	28.10	+1.26%	467,900
2026-02-12	27.40	28.00	27.40	27.75	+1.28%	819,300
2026-02-11	26.76	27.94	26.64	27.40	+0.11%	1,496,200
2026-02-10	27.54	27.62	27.30	27.37	-0.51%	653,000
2026-02-09	27.45	27.61	27.28	27.51	-0.33%	619,800
2026-02-06	27.58	28.03	27.39	27.60	+0.99%	590,700
2026-02-05	27.41	27.57	26.97	27.33	-0.47%	803,000
2026-02-04	27.37	27.58	27.25	27.46	+0.66%	775,400
2026-02-03	27.18	27.48	26.85	27.28	+0.85%	684,400
2026-02-02	26.61	27.19	26.60	27.05	+0.90%	991,500
2026-01-30	26.79	26.94	26.47	26.81	-0.45%	653,100
2026-01-29	26.97	27.07	26.56	26.93	+1.05%	1,059,900
2026-01-28	26.72	27.10	26.59	26.65	+0.11%	677,500
2026-01-27	26.46	26.82	26.39	26.62	+1.02%	542,400
2026-01-26	26.27	26.40	25.95	26.35	+0.57%	618,200
2026-01-23	25.98	26.34	25.83	26.20	+1.79%	706,000
2026-01-22	25.64	25.84	25.39	25.74	+0.27%	300,800
2026-01-21	25.88	26.00	25.47	25.67	-0.04%	908,200
2026-01-20	25.70	25.79	25.44	25.68	+0.20%	296,700
2026-01-19	25.83	25.85	25.31	25.63	-0.97%	201,000
2026-01-16	25.82	26.14	25.82	25.88	+0.00%	451,500
2026-01-15	25.71	26.04	25.69	25.88	+0.15%	607,600
2026-01-14	25.77	26.06	25.51	25.84	+0.66%	565,800
2026-01-13	25.27	25.94	25.20	25.67	+2.19%	814,400
2026-01-12	25.05	25.18	24.96	25.12	+0.44%	563,300
2026-01-09	24.65	25.05	24.65	25.01	+1.63%	394,100
2026-01-08	24.25	24.65	24.22	24.61	+1.74%	311,600
2026-01-07	24.60	24.70	24.18	24.19	-1.91%	711,300
2026-01-06	25.19	25.30	24.66	24.66	-1.87%	403,100
2026-01-05	25.63	25.63	24.61	25.13	-1.84%	557,100
2026-01-02	25.23	25.69	25.11	25.60	+1.91%	268,500
2025-12-31	25.20	25.26	24.96	25.12	-0.40%	251,700
2025-12-30	25.30	25.39	25.15	25.22	-1.87%	538,100
2025-12-29	25.89	25.99	25.63	25.70	-0.62%	1,012,700
2025-12-24	25.70	25.97	25.67	25.86	+0.51%	164,900
2025-12-23	25.40	25.75	25.40	25.73	+1.22%	856,600
2025-12-22	25.29	25.64	25.29	25.42	+0.43%	974,600
2025-12-19	25.09	25.43	25.09	25.31	+1.61%	1,902,600
2025-12-18	25.44	25.54	24.87	24.91	-1.89%	880,400
2025-12-17	25.31	25.43	24.87	25.39	+0.71%	847,200
2025-12-16	25.74	25.79	25.20	25.21	-2.29%	709,700
2025-12-15	25.99	26.12	25.64	25.80	-0.81%	252,700
2025-12-12	25.85	26.18	25.81	26.01	+0.42%	200,700
2025-12-11	25.41	25.96	25.40	25.90	+1.57%	496,300
2025-12-10	25.82	25.91	25.45	25.50	-1.28%	513,400
2025-12-09	25.95	26.04	25.79	25.83	-0.39%	298,000
2025-12-08	25.86	26.00	25.65	25.93	+0.19%	488,800
2025-12-05	25.83	25.99	25.70	25.88	+0.19%	302,200
2025-12-04	26.51	26.51	25.68	25.83	-2.71%	534,200
2025-12-03	26.34	26.69	26.30	26.55	+1.76%	704,800
2025-12-02	25.52	26.20	25.44	26.09	+2.39%	1,359,200
2025-12-01	25.42	25.86	25.42	25.48	+0.28%	298,500
2025-11-28	25.21	25.57	25.13	25.41	+1.64%	245,600
2025-11-27	24.88	25.14	24.88	25.00	+0.40%	175,100
2025-11-26	24.85	24.96	24.83	24.90	+0.20%	257,900
2025-11-25	24.85	25.15	24.57	24.85	-0.60%	434,600
2025-11-24	25.04	25.27	24.76	25.00	-0.08%	1,092,700
2025-11-21	25.24	25.33	24.83	25.02	-1.22%	338,000
2025-11-20	24.90	25.52	24.90	25.33	+1.60%	1,317,800
2025-11-19	24.07	25.01	24.07	24.93	+2.97%	936,900
2025-11-18	23.64	24.27	23.64	24.21	+2.37%	383,100
2025-11-17	23.85	23.95	23.57	23.65	-0.84%	370,300
2025-11-14	23.44	23.92	23.30	23.85	+2.01%	671,500
2025-11-13	23.85	23.92	23.30	23.38	-1.76%	527,000
2025-11-12	23.69	23.91	23.62	23.80	+0.34%	459,300
2025-11-11	23.39	23.92	23.39	23.72	+1.41%	561,600
2025-11-10	23.34	23.52	23.28	23.39	+0.73%	426,000
2025-11-07	23.03	23.38	22.85	23.22	+0.61%	618,200
2025-11-06	22.76	23.24	22.68	23.08	+0.57%	853,900
2025-11-05	22.67	23.04	22.09	22.95	+1.28%	1,033,400
2025-11-04	23.67	23.67	22.47	22.66	-4.59%	1,059,000
2025-11-03	24.10	24.10	23.71	23.75	-0.67%	423,500
2025-10-31	23.81	23.99	23.66	23.91	+0.84%	784,400
2025-10-30	23.77	23.92	23.67	23.71	-0.29%	382,900
2025-10-29	24.40	24.43	23.75	23.78	-2.78%	966,300
2025-10-28	24.18	24.48	24.02	24.46	+1.62%	446,600
2025-10-27	24.06	24.13	23.98	24.07	+0.08%	562,200
2025-10-24	24.20	24.22	23.92	24.05	-0.25%	526,800
2025-10-23	24.18	24.28	24.00	24.11	+0.25%	325,700
2025-10-22	23.70	24.10	23.70	24.05	+1.82%	383,300
2025-10-21	23.43	23.72	23.38	23.62	+0.68%	786,300
2025-10-20	23.11	23.72	23.07	23.46	-0.80%	1,014,800
2025-10-17	23.98	24.17	23.44	23.65	-1.46%	1,012,300
2025-10-16	24.17	24.20	23.94	24.00	-0.58%	409,500
2025-10-15	24.12	24.28	23.98	24.14	+0.08%	671,400
2025-10-14	24.21	24.39	24.02	24.12	-0.29%	628,300
2025-10-10	24.80	24.83	24.16	24.19	-2.54%	610,000
2025-10-09	25.29	25.34	24.79	24.82	-1.82%	518,900
2025-10-08	25.12	25.29	25.03	25.28	+0.68%	498,800
2025-10-07	25.86	25.87	25.01	25.11	-3.20%	762,000
2025-10-06	26.05	26.10	25.86	25.94	-0.57%	587,600
2025-10-03	25.67	26.22	25.55	26.09	+1.56%	617,500
2025-10-02	25.93	26.00	25.63	25.69	-0.77%	569,400
2025-10-01	25.79	25.97	25.37	25.89	+0.08%	1,177,300
2025-09-30	26.42	26.53	25.77	25.87	-2.49%	1,949,700
2025-09-29	26.65	26.84	26.33	26.53	-1.74%	1,170,300
2025-09-26	27.01	27.25	26.89	27.00	-0.41%	1,504,600
2025-09-25	27.25	27.37	27.01	27.11	-0.11%	951,400
2025-09-24	26.98	27.28	26.94	27.14	+1.04%	571,700
2025-09-23	26.64	26.99	26.64	26.86	+0.98%	455,900
2025-09-22	26.59	26.71	26.28	26.60	+0.30%	691,500
2025-09-19	26.55	26.62	26.37	26.52	-0.04%	2,394,500
2025-09-18	26.55	26.71	26.44	26.53	-0.19%	625,900
2025-09-17	26.45	26.69	26.45	26.58	+0.68%	553,700
2025-09-16	26.22	26.56	26.17	26.40	+0.80%	399,900
2025-09-15	26.25	26.29	26.03	26.19	-0.15%	500,300
2025-09-12	25.95	26.23	25.91	26.23	+1.20%	280,900
2025-09-11	25.92	26.11	25.88	25.92	+0.00%	431,900
2025-09-10	25.90	26.12	25.74	25.92	-0.23%	804,000
2025-09-09	25.53	26.06	25.53	25.98	+1.33%	283,700
2025-09-08	25.99	26.10	25.55	25.64	-2.55%	850,000
2025-09-05	25.93	26.32	25.93	26.31	+1.19%	427,800

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jul (+8.59%). Schwächster Monat: Okt (-7.65%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+1.34%
Feb-2.23%
Mär+1.79%
Apr-0.95%
Mai-0.24%
Jun+1.29%
Jul+8.59%
Aug+1.39%
Sep-0.50%
Okt-7.65%
Nov+6.99%
Dez-1.41%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Gibson Energy Inc. (GEI.TO)?

31.60 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von GEI.TO?

32.99 im Hoch und 22.09 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.

Welches ist historisch der stärkste und der schwächste Monat von Gibson Energy Inc.?

Historisch war der stärkste Kalendermonat von GEI.TO der Jul (Durchschnitt +8.59%), der schwächste der Okt (Durchschnitt -7.65%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 420 Tageskerzen im Closelook-Datenlake.