Gibson Energy Inc (GBNXF) stock
GBNXFOTCFiscal year ends December 25Also trades as GBNXY
$23.52−0.28 (-1.16%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Gibson Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$23.53
-1.16% on the day
52-week range
$15.91 – $23.80
-1.2% from the high
Change over 52 weeks
+39.6%
From $16.85 on Oct 17, 2025
Average volume
114,091
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $23.53 | $23.55 | $23.53 | $23.53 | -1.16% | 35,729 |
| Oct 16, 2026 | $23.69 | $23.80 | $23.69 | $23.80 | +3.30% | 71,181 |
| Oct 15, 2026 | $23.04 | $23.04 | $23.04 | $23.04 | -0.22% | 263,854 |
| Oct 14, 2026 | $23.08 | $23.09 | $23.08 | $23.09 | +0.39% | 25,384 |
| Oct 13, 2026 | $22.68 | $23.00 | $22.68 | $23.00 | +2.22% | 60,382 |
| Oct 12, 2026 | $22.50 | $22.50 | $22.50 | $22.50 | -0.43% | 1,976 |
| Oct 9, 2026 | $22.60 | $22.62 | $22.49 | $22.60 | +0.08% | 10,101 |
| Oct 8, 2026 | $22.46 | $22.58 | $22.46 | $22.58 | +0.50% | 85,089 |
| Oct 7, 2026 | $22.47 | $22.47 | $22.47 | $22.47 | 0.00% | 0 |
| Oct 6, 2026 | $22.22 | $22.47 | $22.22 | $22.47 | +2.24% | 58,849 |
| Oct 5, 2026 | $22.14 | $22.14 | $21.98 | $21.98 | +0.07% | 42,754 |
| Oct 2, 2026 | $21.86 | $21.96 | $21.86 | $21.96 | +0.27% | 27,904 |
| Oct 1, 2026 | $21.23 | $21.90 | $21.23 | $21.90 | +2.62% | 369,094 |
| Sep 30, 2026 | $21.34 | $21.34 | $21.34 | $21.34 | +0.33% | 221,860 |
| Sep 29, 2026 | $21.30 | $21.30 | $21.24 | $21.27 | -2.39% | 1,707,868 |
| Sep 28, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | 0.00% | 0 |
| Sep 25, 2026 | $21.87 | $21.87 | $21.78 | $21.79 | -1.85% | 19,386 |
| Sep 24, 2026 | $22.21 | $22.24 | $22.20 | $22.20 | -0.16% | 2,812 |
| Sep 23, 2026 | $22.24 | $22.24 | $22.24 | $22.24 | -2.98% | 579 |
| Sep 22, 2026 | $22.92 | $22.92 | $22.92 | $22.92 | 0.00% | 0 |
| Sep 21, 2026 | $22.92 | $22.92 | $22.92 | $22.92 | 0.00% | 0 |
| Sep 18, 2026 | $22.92 | $22.92 | $22.92 | $22.92 | +0.17% | 59,696 |
| Sep 17, 2026 | $22.64 | $22.88 | $22.64 | $22.88 | +1.10% | 9,720 |
| Sep 16, 2026 | $22.39 | $22.63 | $22.39 | $22.63 | +1.39% | 49,471 |
| Sep 15, 2026 | $22.32 | $22.32 | $22.32 | $22.32 | +1.11% | 78,901 |
| Sep 14, 2026 | $22.33 | $22.33 | $22.07 | $22.07 | -1.08% | 2,097 |
| Sep 11, 2026 | $22.22 | $22.31 | $22.22 | $22.31 | -0.29% | 145,536 |
| Sep 10, 2026 | $22.45 | $22.45 | $22.38 | $22.38 | -2.96% | 85,089 |
| Sep 9, 2026 | $23.09 | $23.09 | $23.06 | $23.06 | +3.27% | 78,875 |
| Sep 8, 2026 | $22.33 | $22.33 | $22.33 | $22.33 | -1.15% | 54,423 |
| Sep 4, 2026 | $22.59 | $22.59 | $22.59 | $22.59 | -0.88% | 178,413 |
| Sep 3, 2026 | $22.92 | $22.92 | $22.77 | $22.79 | -0.18% | 21,138 |
| Sep 2, 2026 | $22.84 | $22.88 | $22.80 | $22.83 | -0.60% | 42,613 |
| Sep 1, 2026 | $22.75 | $22.97 | $22.73 | $22.97 | +2.39% | 180,982 |
| Aug 31, 2026 | $22.43 | $22.43 | $22.43 | $22.43 | 0.00% | 0 |
| Aug 28, 2026 | $22.43 | $22.43 | $22.43 | $22.43 | -0.29% | 31,918 |
| Aug 27, 2026 | $22.39 | $22.50 | $22.34 | $22.50 | +0.29% | 298,100 |
| Aug 26, 2026 | $22.27 | $22.44 | $22.27 | $22.44 | +0.65% | 25,271 |
| Aug 25, 2026 | $22.25 | $22.29 | $22.25 | $22.29 | +0.32% | 69,950 |
| Aug 24, 2026 | $22.30 | $22.30 | $22.19 | $22.22 | -1.70% | 95,390 |
| Aug 21, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | -1.16% | 555,523 |
| Aug 20, 2026 | $22.97 | $22.97 | $22.70 | $22.87 | +0.93% | 71,539 |
| Aug 19, 2026 | $23.15 | $23.15 | $22.40 | $22.66 | -2.50% | 103,312 |
| Aug 18, 2026 | $23.15 | $23.29 | $23.15 | $23.24 | +0.91% | 31,174 |
| Aug 17, 2026 | $23.03 | $23.03 | $23.03 | $23.03 | -0.30% | 5,300 |
| Aug 14, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | +0.70% | 24,481 |
| Aug 13, 2026 | $22.96 | $22.96 | $22.94 | $22.94 | +0.66% | 322,351 |
| Aug 12, 2026 | $22.79 | $22.79 | $22.79 | $22.79 | +0.37% | 28,371 |
| Aug 11, 2026 | $22.71 | $22.71 | $22.71 | $22.71 | +1.50% | 36,322 |
| Aug 10, 2026 | $22.37 | $22.37 | $22.37 | $22.37 | 0.00% | 0 |
| Aug 7, 2026 | $22.30 | $22.37 | $22.29 | $22.37 | +1.68% | 276,544 |
| Aug 6, 2026 | $21.94 | $22.00 | $21.94 | $22.00 | +1.06% | 20,141 |
| Aug 5, 2026 | $21.64 | $21.78 | $21.64 | $21.77 | -2.54% | 29,413 |
| Aug 4, 2026 | $22.40 | $22.40 | $22.09 | $22.34 | -1.30% | 14,375 |
| Aug 3, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | -1.48% | 750 |
| Jul 31, 2026 | $22.93 | $23.10 | $22.93 | $22.97 | -0.13% | 17,843 |
| Jul 30, 2026 | $22.92 | $23.00 | $22.92 | $23.00 | -0.43% | 41,225 |
| Jul 29, 2026 | $23.12 | $23.25 | $23.03 | $23.10 | +1.45% | 28,663 |
| Jul 28, 2026 | $22.42 | $22.77 | $22.42 | $22.77 | +5.50% | 161,511 |
| Jul 27, 2026 | $21.78 | $21.78 | $21.54 | $21.58 | -1.45% | 41,076 |
| Jul 24, 2026 | $21.89 | $21.95 | $21.89 | $21.90 | -0.36% | 53,903 |
| Jul 23, 2026 | $21.95 | $21.98 | $21.95 | $21.98 | +1.22% | 88,254 |
| Jul 22, 2026 | $21.58 | $21.77 | $21.58 | $21.72 | -0.23% | 75,939 |
| Jul 21, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | -0.88% | 4,977 |
| Jul 20, 2026 | $21.96 | $21.96 | $21.96 | $21.96 | -0.05% | 32,028 |
| Jul 17, 2026 | $22.00 | $22.00 | $21.90 | $21.97 | +0.50% | 13,609 |
| Jul 16, 2026 | $21.82 | $21.86 | $21.82 | $21.86 | +1.48% | 45,757 |
| Jul 15, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | -0.22% | 88,445 |
| Jul 14, 2026 | $21.59 | $21.59 | $21.59 | $21.59 | 0.00% | 0 |
| Jul 13, 2026 | $21.63 | $21.63 | $21.59 | $21.59 | +2.52% | 18,396 |
| Jul 10, 2026 | $21.06 | $21.06 | $21.05 | $21.06 | -0.32% | 32,206 |
| Jul 9, 2026 | $21.13 | $21.13 | $21.13 | $21.13 | -0.90% | 90,350 |
| Jul 8, 2026 | $21.10 | $21.32 | $21.09 | $21.32 | +2.33% | 10,006 |
| Jul 7, 2026 | $20.62 | $20.89 | $20.62 | $20.84 | +2.74% | 11,466 |
| Jul 6, 2026 | $20.50 | $20.50 | $20.28 | $20.28 | +0.37% | 76,925 |
| Jul 2, 2026 | $20.21 | $20.21 | $20.21 | $20.21 | 0.00% | 0 |
| Jul 1, 2026 | $20.12 | $20.21 | $20.04 | $20.21 | -1.88% | 2,061 |
| Jun 30, 2026 | $20.59 | $20.59 | $20.59 | $20.59 | 0.00% | 0 |
| Jun 29, 2026 | $21.16 | $21.16 | $20.59 | $20.59 | -3.59% | 974,873 |
| Jun 26, 2026 | $21.36 | $21.36 | $21.36 | $21.36 | 0.00% | 0 |
| Jun 25, 2026 | $21.32 | $21.36 | $21.32 | $21.36 | +2.42% | 1,676 |
| Jun 24, 2026 | $20.96 | $20.96 | $20.86 | $20.86 | -1.39% | 5,152 |
| Jun 23, 2026 | $21.15 | $21.15 | $21.15 | $21.15 | +1.78% | 13,831 |
| Jun 22, 2026 | $20.65 | $20.78 | $20.65 | $20.78 | +0.73% | 2,164,098 |
| Jun 18, 2026 | $20.05 | $20.63 | $20.00 | $20.63 | -1.62% | 139,637 |
| Jun 17, 2026 | $20.97 | $20.97 | $20.97 | $20.97 | 0.00% | 0 |
| Jun 16, 2026 | $20.97 | $20.97 | $20.97 | $20.97 | 0.00% | 0 |
| Jun 15, 2026 | $20.80 | $21.04 | $20.80 | $20.97 | -1.50% | 859 |
| Jun 12, 2026 | $21.22 | $21.29 | $21.22 | $21.29 | -0.33% | 350 |
| Jun 11, 2026 | $21.36 | $21.44 | $21.36 | $21.36 | +0.99% | 1,100 |
| Jun 10, 2026 | $21.02 | $21.15 | $21.02 | $21.15 | +1.44% | 200 |
| Jun 9, 2026 | $20.88 | $20.88 | $20.85 | $20.85 | -1.16% | 389 |
| Jun 8, 2026 | $21.28 | $21.28 | $21.10 | $21.10 | -0.42% | 1,692 |
| Jun 5, 2026 | $21.13 | $21.19 | $21.13 | $21.19 | +0.27% | 320 |
| Jun 4, 2026 | $21.14 | $21.16 | $21.13 | $21.13 | +0.04% | 1,463 |
| Jun 3, 2026 | $21.12 | $21.12 | $21.12 | $21.12 | 0.00% | 0 |
| Jun 2, 2026 | $21.12 | $21.12 | $21.12 | $21.12 | +0.67% | 502 |
| Jun 1, 2026 | $20.98 | $20.98 | $20.98 | $20.98 | +1.11% | 130 |
| May 29, 2026 | $20.75 | $20.75 | $20.66 | $20.75 | -1.28% | 837 |
| May 28, 2026 | $20.97 | $21.02 | $20.97 | $21.02 | -1.91% | 1,749 |
| May 27, 2026 | $21.43 | $21.43 | $21.43 | $21.43 | 0.00% | 0 |
| May 26, 2026 | $21.47 | $21.47 | $21.43 | $21.43 | +1.52% | 1,175 |
| May 22, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | 0.00% | 0 |
| May 21, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | +0.38% | 103 |
| May 20, 2026 | $21.19 | $21.19 | $21.03 | $21.03 | -0.80% | 1,457 |
| May 19, 2026 | $21.20 | $21.20 | $21.17 | $21.20 | -0.47% | 782 |
| May 18, 2026 | $21.30 | $21.30 | $21.30 | $21.30 | +1.38% | 407 |
| May 15, 2026 | $20.90 | $21.12 | $20.89 | $21.01 | +1.15% | 6,804 |
| May 14, 2026 | $20.82 | $20.82 | $20.63 | $20.77 | +0.25% | 2,754 |
| May 13, 2026 | $20.98 | $20.98 | $20.72 | $20.72 | -1.00% | 256 |
| May 12, 2026 | $21.00 | $21.00 | $20.93 | $20.93 | -0.17% | 1,659 |
| May 11, 2026 | $20.72 | $20.97 | $20.69 | $20.97 | +0.66% | 1,264 |
| May 8, 2026 | $20.76 | $20.83 | $20.74 | $20.83 | +1.63% | 3,435 |
| May 7, 2026 | $20.19 | $20.50 | $20.07 | $20.50 | +1.46% | 1,540 |
| May 6, 2026 | $20.41 | $20.43 | $20.20 | $20.20 | -4.17% | 1,202 |
| May 5, 2026 | $21.00 | $21.15 | $20.42 | $21.08 | -5.17% | 8,711 |
| May 4, 2026 | $22.03 | $22.23 | $22.03 | $22.23 | +1.18% | 2,516 |
| May 1, 2026 | $21.76 | $22.00 | $21.76 | $21.97 | +1.67% | 2,577 |
| Apr 30, 2026 | $21.35 | $21.61 | $21.35 | $21.61 | +3.55% | 3,762 |
| Apr 29, 2026 | $20.87 | $20.87 | $20.87 | $20.87 | 0.00% | 0 |
| Apr 28, 2026 | $20.87 | $20.87 | $20.87 | $20.87 | 0.00% | 0 |
| Apr 27, 2026 | $20.87 | $20.87 | $20.87 | $20.87 | +1.27% | 125 |
| Apr 24, 2026 | $20.61 | $20.61 | $20.61 | $20.61 | +1.62% | 871 |
| Apr 23, 2026 | $20.41 | $20.41 | $20.28 | $20.28 | +0.99% | 4,700 |
| Apr 22, 2026 | $20.21 | $20.21 | $20.05 | $20.08 | +0.00% | 2,095 |
| Apr 21, 2026 | $20.08 | $20.08 | $20.08 | $20.08 | +0.55% | 380 |
| Apr 20, 2026 | $19.97 | $19.97 | $19.97 | $19.97 | 0.00% | 0 |
| Apr 17, 2026 | $19.71 | $19.97 | $19.61 | $19.97 | -0.15% | 3,832 |
| Apr 16, 2026 | $20.03 | $20.03 | $20.00 | $20.00 | +0.30% | 4,860 |
| Apr 15, 2026 | $19.94 | $19.94 | $19.94 | $19.94 | -0.70% | 100 |
| Apr 14, 2026 | $20.08 | $20.08 | $20.08 | $20.08 | -1.38% | 101 |
| Apr 13, 2026 | $20.74 | $20.74 | $20.34 | $20.36 | -1.93% | 3,565 |
| Apr 10, 2026 | $21.30 | $21.30 | $20.72 | $20.76 | -2.52% | 1,172 |
| Apr 9, 2026 | $21.75 | $21.75 | $21.30 | $21.30 | +1.41% | 2,476 |
| Apr 8, 2026 | $20.67 | $21.00 | $20.67 | $21.00 | -2.28% | 392 |
| Apr 7, 2026 | $21.48 | $21.49 | $21.48 | $21.49 | +1.90% | 345 |
| Apr 6, 2026 | $21.26 | $21.26 | $21.09 | $21.09 | -1.97% | 744 |
| Apr 2, 2026 | $21.35 | $21.51 | $21.32 | $21.51 | +1.86% | 2,375 |
| Apr 1, 2026 | $20.88 | $21.12 | $20.88 | $21.12 | +0.33% | 670 |
| Mar 31, 2026 | $20.10 | $21.56 | $20.10 | $21.05 | -1.36% | 3,225 |
| Mar 30, 2026 | $21.26 | $21.69 | $21.24 | $21.34 | -0.97% | 9,255 |
| Mar 27, 2026 | $21.51 | $21.55 | $21.51 | $21.55 | -0.55% | 32,974 |
| Mar 26, 2026 | $21.67 | $21.67 | $21.67 | $21.67 | 0.00% | 0 |
| Mar 25, 2026 | $21.65 | $21.68 | $21.65 | $21.67 | +0.18% | 9,383 |
| Mar 24, 2026 | $22.15 | $22.15 | $21.63 | $21.63 | +0.70% | 13,447 |
| Mar 23, 2026 | $21.32 | $21.48 | $21.32 | $21.48 | -1.98% | 192,384 |
| Mar 20, 2026 | $21.73 | $22.10 | $21.73 | $21.92 | +2.07% | 1,057 |
| Mar 19, 2026 | $21.47 | $21.47 | $21.47 | $21.47 | -1.38% | 499 |
| Mar 18, 2026 | $22.04 | $22.04 | $21.77 | $21.77 | +0.14% | 750 |
| Mar 17, 2026 | $21.74 | $21.74 | $21.74 | $21.74 | -0.41% | 329 |
| Mar 16, 2026 | $21.51 | $21.83 | $21.51 | $21.83 | +1.16% | 495 |
| Mar 13, 2026 | $21.32 | $21.58 | $21.32 | $21.58 | +0.09% | 2,638 |
| Mar 12, 2026 | $21.83 | $21.83 | $21.55 | $21.56 | -0.83% | 6,225 |
| Mar 11, 2026 | $21.74 | $21.74 | $21.74 | $21.74 | +1.54% | 146 |
| Mar 10, 2026 | $21.58 | $21.58 | $21.41 | $21.41 | -1.65% | 2,620 |
| Mar 9, 2026 | $22.05 | $22.05 | $21.77 | $21.77 | -0.09% | 1,425 |
| Mar 6, 2026 | $21.90 | $21.97 | $21.79 | $21.79 | +0.46% | 1,562 |
| Mar 5, 2026 | $21.64 | $21.69 | $21.64 | $21.69 | +0.69% | 586 |
| Mar 4, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | +1.14% | 464 |
| Mar 3, 2026 | $21.30 | $21.30 | $21.30 | $21.30 | -2.07% | 985 |
| Mar 2, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | +1.13% | 206 |
| Feb 27, 2026 | $21.51 | $21.53 | $21.51 | $21.51 | +0.70% | 2,580 |
| Feb 26, 2026 | $21.39 | $21.39 | $21.36 | $21.36 | -0.24% | 1,179 |
| Feb 25, 2026 | $21.15 | $21.41 | $21.15 | $21.41 | +0.61% | 54,615 |
| Feb 24, 2026 | $21.29 | $21.29 | $21.28 | $21.28 | -0.83% | 690 |
| Feb 23, 2026 | $21.29 | $21.49 | $21.29 | $21.46 | +1.07% | 2,456 |
| Feb 20, 2026 | $20.93 | $21.23 | $20.93 | $21.23 | +2.10% | 3,917 |
| Feb 19, 2026 | $20.55 | $20.80 | $20.55 | $20.80 | +2.25% | 3,705 |
| Feb 18, 2026 | $20.60 | $20.60 | $20.16 | $20.34 | -1.61% | 1,631 |
| Feb 17, 2026 | $20.67 | $20.67 | $20.67 | $20.67 | 0.00% | 0 |
| Feb 13, 2026 | $20.46 | $20.81 | $20.46 | $20.67 | +1.32% | 710 |
| Feb 12, 2026 | $20.28 | $20.41 | $20.28 | $20.40 | +0.49% | 8,141 |
| Feb 11, 2026 | $20.30 | $20.30 | $20.30 | $20.30 | +0.20% | 78,251 |
| Feb 10, 2026 | $20.32 | $20.32 | $20.26 | $20.26 | +0.15% | 285 |
| Feb 9, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | 0.00% | 0 |
| Feb 6, 2026 | $20.14 | $20.37 | $20.14 | $20.23 | +1.20% | 21,803 |
| Feb 5, 2026 | $20.04 | $20.04 | $19.77 | $19.99 | -0.65% | 53,872 |
| Feb 4, 2026 | $20.01 | $20.12 | $20.01 | $20.12 | +0.90% | 26,943 |
| Feb 3, 2026 | $19.90 | $20.04 | $19.90 | $19.94 | +1.42% | 7,278 |
| Feb 2, 2026 | $19.65 | $19.70 | $19.65 | $19.66 | -0.51% | 9,983 |
| Jan 30, 2026 | $19.76 | $19.78 | $19.48 | $19.76 | -1.40% | 27,128 |
| Jan 29, 2026 | $19.66 | $20.04 | $19.66 | $20.04 | +1.19% | 4,632 |
| Jan 28, 2026 | $19.82 | $19.82 | $19.66 | $19.80 | +1.20% | 19,344 |
| Jan 27, 2026 | $19.50 | $19.69 | $19.50 | $19.57 | +2.68% | 9,208 |
| Jan 26, 2026 | $19.06 | $19.06 | $19.06 | $19.06 | +0.11% | 31,097 |
| Jan 23, 2026 | $19.00 | $19.04 | $19.00 | $19.04 | +1.82% | 87,839 |
| Jan 22, 2026 | $18.70 | $18.70 | $18.70 | $18.70 | +0.92% | 72,232 |
| Jan 21, 2026 | $18.50 | $18.67 | $18.50 | $18.53 | -0.05% | 28,268 |
| Jan 20, 2026 | $18.48 | $18.62 | $18.48 | $18.54 | -0.59% | 9,827 |
| Jan 16, 2026 | $18.59 | $18.65 | $18.59 | $18.65 | -0.05% | 57,200 |
| Jan 15, 2026 | $18.66 | $18.67 | $18.66 | $18.66 | -0.18% | 43,970 |
| Jan 14, 2026 | $18.69 | $18.69 | $18.69 | $18.69 | +3.68% | 1,680 |
| Jan 13, 2026 | $18.03 | $18.03 | $18.03 | $18.03 | 0.00% | 0 |
| Jan 12, 2026 | $18.04 | $18.04 | $18.03 | $18.03 | +0.14% | 22,270 |
| Jan 9, 2026 | $17.99 | $18.01 | $17.91 | $18.01 | +2.15% | 63,239 |
| Jan 8, 2026 | $17.53 | $17.63 | $17.52 | $17.63 | +0.78% | 32,723 |
| Jan 7, 2026 | $17.82 | $17.82 | $17.49 | $17.49 | -2.18% | 22,043 |
| Jan 6, 2026 | $18.21 | $18.21 | $17.88 | $17.88 | -2.13% | 18,532 |
| Jan 5, 2026 | $18.51 | $18.51 | $17.88 | $18.27 | -1.24% | 7,465 |
| Jan 2, 2026 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Dec 31, 2025 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Dec 30, 2025 | $18.43 | $18.50 | $18.43 | $18.50 | -2.27% | 50,469 |
| Dec 29, 2025 | $18.90 | $18.93 | $18.90 | $18.93 | +0.72% | 55,912 |
| Dec 26, 2025 | $18.79 | $18.79 | $18.79 | $18.79 | 0.00% | 0 |
| Dec 24, 2025 | $18.79 | $18.79 | $18.79 | $18.79 | 0.00% | 0 |
| Dec 23, 2025 | $18.79 | $18.79 | $18.79 | $18.79 | +2.68% | 29,938 |
| Dec 22, 2025 | $18.30 | $18.30 | $18.30 | $18.30 | 0.00% | 0 |
| Dec 19, 2025 | $18.28 | $18.30 | $18.28 | $18.30 | +1.07% | 69,534 |
| Dec 18, 2025 | $18.84 | $18.84 | $18.11 | $18.11 | -1.79% | 24,228 |
| Dec 17, 2025 | $18.44 | $18.44 | $18.44 | $18.44 | 0.00% | 0 |
| Dec 16, 2025 | $18.46 | $18.46 | $18.44 | $18.44 | -1.59% | 28,400 |
| Dec 15, 2025 | $18.94 | $18.94 | $18.70 | $18.74 | -1.19% | 9,047 |
| Dec 12, 2025 | $18.96 | $18.96 | $18.96 | $18.96 | +1.02% | 14,998 |
| Dec 11, 2025 | $18.53 | $18.83 | $18.45 | $18.77 | +0.59% | 36,151 |
| Dec 10, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Dec 9, 2025 | $18.77 | $18.77 | $18.66 | $18.66 | -0.21% | 15,339 |
| Dec 8, 2025 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 0 |
| Dec 5, 2025 | $18.70 | $18.70 | $18.70 | $18.70 | +0.92% | 2,666 |
| Dec 4, 2025 | $18.53 | $18.53 | $18.53 | $18.53 | -2.32% | 23,424 |
| Dec 3, 2025 | $18.97 | $18.97 | $18.97 | $18.97 | +2.87% | 158,311 |
| Dec 2, 2025 | $18.44 | $18.44 | $18.44 | $18.44 | +1.14% | 18,971 |
| Dec 1, 2025 | $18.20 | $18.33 | $18.20 | $18.23 | -0.04% | 2,485 |
| Nov 28, 2025 | $18.18 | $18.26 | $18.18 | $18.24 | +2.76% | 1,624 |
| Nov 26, 2025 | $17.65 | $17.75 | $17.65 | $17.75 | +0.37% | 779 |
| Nov 25, 2025 | $17.60 | $17.69 | $17.42 | $17.69 | +0.08% | 1,827 |
| Nov 24, 2025 | $17.65 | $17.67 | $17.61 | $17.67 | -1.60% | 101,336 |
| Nov 21, 2025 | $17.96 | $17.96 | $17.96 | $17.96 | 0.00% | 0 |
| Nov 20, 2025 | $17.85 | $17.96 | $17.85 | $17.96 | +1.06% | 61,969 |
| Nov 19, 2025 | $17.67 | $17.79 | $17.67 | $17.77 | +3.13% | 805 |
| Nov 18, 2025 | $17.27 | $17.27 | $17.23 | $17.23 | +2.62% | 201 |
| Nov 17, 2025 | $17.03 | $17.03 | $16.79 | $16.79 | +0.42% | 2,695 |
| Nov 14, 2025 | $16.70 | $16.72 | $16.70 | $16.72 | -0.24% | 601 |
| Nov 13, 2025 | $16.95 | $16.95 | $16.76 | $16.76 | -1.70% | 316 |
| Nov 12, 2025 | $16.95 | $17.05 | $16.95 | $17.05 | +2.05% | 4,136 |
| Nov 11, 2025 | $16.71 | $16.71 | $16.71 | $16.71 | -0.20% | 500 |
| Nov 10, 2025 | $16.73 | $16.74 | $16.73 | $16.74 | +1.52% | 2,179 |
| Nov 7, 2025 | $16.50 | $16.50 | $16.49 | $16.49 | +1.88% | 202 |
| Nov 6, 2025 | $16.14 | $16.19 | $16.09 | $16.19 | -0.46% | 1,102 |
| Nov 5, 2025 | $15.98 | $16.30 | $15.91 | $16.26 | +1.25% | 1,279 |
| Nov 4, 2025 | $16.75 | $16.75 | $16.06 | $16.06 | -5.08% | 1,277 |
| Nov 3, 2025 | $16.92 | $16.92 | $16.92 | $16.92 | -0.82% | 142 |
| Oct 31, 2025 | $17.04 | $17.07 | $17.04 | $17.06 | +0.65% | 4,423 |
| Oct 30, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | -1.28% | 216 |
| Oct 29, 2025 | $17.17 | $17.17 | $17.17 | $17.17 | -1.45% | 110 |
| Oct 28, 2025 | $17.24 | $17.42 | $17.24 | $17.42 | +1.29% | 494 |
| Oct 27, 2025 | $17.20 | $17.20 | $17.20 | $17.20 | -0.37% | 302 |
| Oct 24, 2025 | $17.26 | $17.26 | $17.26 | $17.26 | 0.00% | 0 |
| Oct 23, 2025 | $17.26 | $17.26 | $17.26 | $17.26 | +2.88% | 520 |
| Oct 22, 2025 | $16.78 | $16.78 | $16.78 | $16.78 | 0.00% | 0 |
| Oct 21, 2025 | $16.78 | $16.78 | $16.78 | $16.78 | 0.00% | 0 |
| Oct 20, 2025 | $16.83 | $16.87 | $16.76 | $16.78 | -0.40% | 3,020 |
| Oct 17, 2025 | $16.85 | $16.85 | $16.85 | $16.85 | -1.42% | 3,015 |
| Oct 16, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | 0.00% | 0 |
| Oct 15, 2025 | $17.25 | $17.25 | $17.09 | $17.09 | -0.49% | 4,350 |
| Oct 14, 2025 | $17.00 | $17.18 | $17.00 | $17.18 | -10.14% | 2,498 |
| Oct 13, 2025 | $19.11 | $19.11 | $19.11 | $19.11 | +10.03% | 252 |
| Oct 10, 2025 | $17.51 | $17.51 | $17.37 | $17.37 | -3.50% | 332,710 |
| Oct 9, 2025 | $18.00 | $18.00 | $18.00 | $18.00 | -3.02% | 762 |
| Oct 8, 2025 | $18.56 | $18.56 | $18.56 | $18.56 | 0.00% | 0 |
| Oct 7, 2025 | $18.55 | $18.56 | $18.55 | $18.56 | – | 8,384 |
Seasonality
GBNXF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | -0.7% | -0.7% | 3.2% | 2.6% | -0.2% | 3.2% | 1.8% | -1.6% | 0.9% | 2.8% | 1.1% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 6.8% | 8.8% | -0.7% | 2.7% | -4.0% | 0.8% | 11.5% | -2.3% | -3.5% | 10.2% | ||
| 2025 | -0.4% | -12.3% | 6.3% | 1.1% | 5.2% | 8.1% | 3.3% | 4.5% | -0.6% | -8.0% | 6.9% | 3.1% |
| 2024 | 4.9% | 3.7% | 4.2% | -2.9% | 1.4% | 3.4% | -3.8% | 0.7% | 1.4% | 1.2% | 2.2% | 2.3% |
| 2023 | 2.3% | -6.6% | -3.6% | 6.1% | -4.7% | -0.7% | 3.7% | -7.6% | -3.6% | 5.3% | 0.9% | 2.4% |
| 2022 | 9.0% | -4.9% | 11.0% | -6.8% | 12.7% | -11.4% | 12.2% | -4.0% | -17.7% | 6.7% | 7.5% | -3.0% |
| 2021 | -7.7% | 14.6% | 0.8% | 8.5% | 7.9% | -0.9% | -5.9% | -1.6% | 2.3% | 11.1% | -10.1% | -1.4% |
| 2020 | -2.5% | -6.1% | -36.5% | 22.1% | 7.1% | 3.1% | 5.6% | 10.8% | -9.6% | -10.0% | 10.2% | 1.7% |
| 2019 | 16.0% | 5.9% | 7.9% | -3.5% | 2.8% | 6.3% | 0.1% | -3.1% | 3.5% | 0.1% | 6.7% | 10.3% |
| 2018 | 3.5% | -13.0% | 1.8% | 4.6% | 1.8% | -4.7% | 3.9% | 13.6% | 3.5% | 1.0% | 1.8% | -16.7% |
| 2017 | -0.0% | 3.2% | 1.7% | 0.0% | -4.6% | -5.7% | 1.1% | 6.5% | 7.7% | -8.6% | -1.4% | 11.2% |