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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $21.23 | $23.80 | $21.23 | $23.53 | +10.24% | 1,052,297 |
| Sep 2026 | $22.75 | $23.09 | $21.24 | $21.34 | -4.88% | 2,939,459 |
| Aug 2026 | $22.63 | $23.29 | $21.64 | $22.43 | -2.33% | 2,040,225 |
| Jul 2026 | $20.12 | $23.25 | $20.04 | $22.97 | +11.54% | 934,640 |
| Jun 2026 | $20.98 | $21.44 | $20.00 | $20.59 | -0.75% | 3,306,272 |
| May 2026 | $21.76 | $22.23 | $20.07 | $20.75 | -3.98% | 39,228 |
| Apr 2026 | $20.88 | $21.75 | $19.61 | $21.61 | +2.66% | 32,565 |
| Mar 2026 | $21.75 | $22.15 | $20.10 | $21.05 | -2.13% | 280,655 |
| Feb 2026 | $19.65 | $21.53 | $19.65 | $21.51 | +8.85% | 278,039 |
| Jan 2026 | $18.50 | $20.04 | $17.49 | $19.76 | +6.81% | 558,697 |
| Dec 2025 | $18.20 | $18.97 | $18.11 | $18.50 | +1.43% | 539,873 |
| Nov 2025 | $16.92 | $18.26 | $15.91 | $18.24 | +6.92% | 182,970 |
| Oct 2025 | $18.32 | $19.11 | $16.76 | $17.06 | -7.98% | 558,845 |
| Sep 2025 | $18.73 | $19.61 | $18.53 | $18.54 | -2.16% | 786,532 |
| Aug 2025 | $18.04 | $18.96 | $18.04 | $18.95 | +4.52% | 461,994 |
| Jul 2025 | $17.74 | $18.18 | $17.24 | $18.13 | +3.31% | 617,786 |
| Jun 2025 | $16.50 | $18.22 | $16.50 | $17.55 | +6.23% | 952,093 |
| May 2025 | $15.86 | $16.62 | $15.57 | $16.52 | +5.22% | 837,386 |
| Apr 2025 | $15.40 | $15.95 | $13.94 | $15.70 | +1.09% | 1,162,928 |
| Mar 2025 | $15.06 | $15.91 | $14.40 | $15.53 | +4.23% | 751,556 |
| Feb 2025 | $15.90 | $17.32 | $14.78 | $14.90 | -12.25% | 731,481 |
| Jan 2025 | $17.27 | $18.05 | $16.87 | $16.98 | -0.41% | 136,941 |
| Dec 2024 | $16.69 | $18.92 | $16.69 | $17.05 | +0.56% | 85,303 |
| Nov 2024 | $16.49 | $17.27 | $15.88 | $16.96 | +2.20% | 168,481 |
| Oct 2024 | $16.39 | $17.47 | $16.25 | $16.59 | +1.22% | 40,851 |
| Sep 2024 | $16.29 | $17.75 | $15.98 | $16.39 | -0.36% | 80,581 |
| Aug 2024 | $16.27 | $16.45 | $13.13 | $16.45 | +0.73% | 58,233 |
| Jul 2024 | $16.46 | $17.20 | $15.71 | $16.33 | -3.83% | 75,051 |
| Jun 2024 | $16.85 | $17.22 | $16.00 | $16.98 | +1.68% | 926,491 |
| May 2024 | $16.04 | $16.80 | $16.00 | $16.70 | +1.40% | 703,963 |
| Apr 2024 | $16.85 | $17.02 | $16.12 | $16.47 | -2.91% | 642,734 |
| Mar 2024 | $16.56 | $17.18 | $16.35 | $16.96 | +2.43% | 617,046 |
| Feb 2024 | $16.09 | $16.56 | $15.10 | $16.56 | +3.70% | 403,523 |
| Jan 2024 | $15.39 | $16.09 | $15.31 | $15.97 | +4.86% | 578,851 |
| Dec 2023 | $15.30 | $15.73 | $14.33 | $15.23 | +0.59% | 1,122,969 |
| Nov 2023 | $14.88 | $15.32 | $14.31 | $15.14 | +0.87% | 612,870 |
| Oct 2023 | $14.01 | $15.50 | $13.45 | $15.01 | +5.33% | 1,495,523 |
| Sep 2023 | $15.07 | $15.74 | $14.10 | $14.25 | -5.44% | 1,015,534 |
| Aug 2023 | $15.39 | $15.79 | $14.25 | $15.07 | -7.55% | 59,634 |
| Jul 2023 | $15.82 | $16.30 | $15.24 | $16.30 | +3.70% | 92,504 |
| Jun 2023 | $16.12 | $16.90 | $15.55 | $15.72 | -2.48% | 63,298 |
| May 2023 | $16.91 | $16.91 | $15.43 | $16.12 | -4.67% | 14,314 |
| Apr 2023 | $16.07 | $16.91 | $16.07 | $16.91 | +6.09% | 6,470 |
| Mar 2023 | $16.82 | $18.21 | $15.50 | $15.94 | -5.23% | 17,830 |
| Feb 2023 | $17.94 | $17.94 | $16.77 | $16.82 | -6.56% | 96,351 |
| Jan 2023 | $17.59 | $18.48 | $17.59 | $18.00 | +2.33% | 1,741 |
| Dec 2022 | $18.41 | $18.41 | $17.04 | $17.59 | -4.46% | 4,813 |
| Nov 2022 | $16.81 | $18.41 | $16.63 | $18.41 | +7.54% | 20,080 |
| Oct 2022 | $16.54 | $17.16 | $15.47 | $17.12 | +6.73% | 8,278 |
| Sep 2022 | $18.41 | $19.37 | $16.04 | $16.04 | -19.03% | 39,674 |
| Aug 2022 | $20.63 | $20.63 | $18.00 | $19.81 | -3.97% | 7,406 |
| Jul 2022 | $18.39 | $20.63 | $17.27 | $20.63 | +12.18% | 11,480 |
| Jun 2022 | $21.50 | $21.71 | $18.15 | $18.39 | -12.60% | 33,821 |
| May 2022 | $18.84 | $21.15 | $18.84 | $21.04 | +12.69% | 13,459 |
| Apr 2022 | $20.04 | $20.26 | $18.67 | $18.67 | -6.78% | 66,987 |
| Mar 2022 | $18.29 | $20.43 | $18.29 | $20.03 | +9.51% | 92,365 |
| Feb 2022 | $19.52 | $19.52 | $17.95 | $18.29 | -4.89% | 40,986 |
| Jan 2022 | $17.64 | $19.41 | $17.64 | $19.23 | +9.01% | 13,896 |
| Dec 2021 | $17.86 | $18.81 | $16.67 | $17.64 | -2.76% | 12,925 |
| Nov 2021 | $20.55 | $20.55 | $18.14 | $18.14 | -10.06% | 30,425 |
| Oct 2021 | $18.15 | $20.32 | $18.15 | $20.17 | +11.13% | 9,732 |
| Sep 2021 | $17.71 | $18.64 | $17.71 | $18.15 | +0.88% | 5,935 |
| Aug 2021 | $18.28 | $18.28 | $17.16 | $17.99 | -1.58% | 13,083 |
| Jul 2021 | $19.42 | $19.52 | $17.80 | $18.28 | -5.88% | 12,412 |
| Jun 2021 | $20.17 | $21.96 | $19.42 | $19.42 | -2.18% | 29,769 |
| May 2021 | $18.40 | $19.86 | $18.40 | $19.85 | +7.90% | 4,696 |
| Apr 2021 | $17.34 | $18.40 | $16.58 | $18.40 | +8.53% | 17,006 |
| Mar 2021 | $17.32 | $18.13 | $16.94 | $16.95 | -0.63% | 55,879 |
| Feb 2021 | $14.89 | $17.96 | $14.89 | $17.06 | +14.61% | 23,447 |
| Jan 2021 | $16.12 | $17.26 | $14.69 | $14.89 | -7.67% | 16,123 |
| Dec 2020 | $16.09 | $17.11 | $16.09 | $16.12 | +0.21% | 9,040 |
| Nov 2020 | $14.94 | $16.54 | $13.64 | $16.09 | +10.22% | 12,131 |
| Oct 2020 | $16.30 | $17.11 | $14.60 | $14.60 | -10.00% | 81,415 |
| Sep 2020 | $18.50 | $18.50 | $16.22 | $16.22 | -10.87% | 14,509 |
| Aug 2020 | $16.42 | $18.94 | $16.42 | $18.20 | +10.83% | 5,009 |
| Jul 2020 | $15.55 | $16.75 | $15.34 | $16.42 | +5.59% | 3,193 |
| Jun 2020 | $15.32 | $16.84 | $15.00 | $15.55 | +1.51% | 31,973 |
| May 2020 | $13.75 | $15.60 | $13.43 | $15.32 | +7.13% | 34,245 |
| Apr 2020 | $11.02 | $14.36 | $10.68 | $14.30 | +22.14% | 75,377 |
| Mar 2020 | $19.18 | $19.34 | $8.59 | $11.71 | -37.91% | 167,955 |
| Feb 2020 | $20.07 | $21.30 | $18.48 | $18.86 | -6.05% | 22,000 |
| Jan 2020 | $20.31 | $21.07 | $20.07 | $20.07 | -2.52% | 12,163 |
| Dec 2019 | $18.88 | $20.81 | $18.88 | $20.59 | +9.04% | 17,052 |
| Nov 2019 | $17.47 | $19.50 | $17.47 | $18.88 | +6.71% | 70,362 |
| Oct 2019 | $17.04 | $17.70 | $16.71 | $17.70 | +0.14% | 16,532 |
| Sep 2019 | $17.37 | $18.05 | $17.37 | $17.67 | +2.14% | 3,936 |
| Aug 2019 | $17.85 | $17.99 | $16.83 | $17.30 | -3.08% | 5,573 |
| Jul 2019 | $17.83 | $18.50 | $17.82 | $17.85 | +0.14% | 1,934 |
| Jun 2019 | $16.23 | $18.21 | $16.23 | $17.83 | +4.86% | 12,037 |
| May 2019 | $16.53 | $17.00 | $15.82 | $17.00 | +2.84% | 10,745 |
| Apr 2019 | $17.13 | $17.65 | $16.48 | $16.53 | -3.49% | 10,716 |
| Mar 2019 | $16.14 | $17.20 | $16.12 | $17.13 | +6.40% | 7,456 |
| Feb 2019 | $15.20 | $16.10 | $15.15 | $16.10 | +5.87% | 6,080 |
| Jan 2019 | $13.42 | $15.36 | $13.42 | $15.20 | +16.04% | 4,631 |
| Dec 2018 | $16.02 | $16.02 | $13.10 | $13.10 | -18.21% | 34,940 |
| Nov 2018 | $15.92 | $17.75 | $15.83 | $16.02 | +1.77% | 19,203 |
| Oct 2018 | $16.00 | $17.57 | $15.74 | $15.74 | +0.96% | 6,301 |
| Sep 2018 | $14.61 | $15.75 | $14.04 | $15.59 | +1.97% | 11,319 |
| Aug 2018 | $13.46 | $15.34 | $13.46 | $15.29 | +13.57% | 17,663 |
| Jul 2018 | $12.96 | $13.46 | $12.96 | $13.46 | +3.86% | 2,720 |
| Jun 2018 | $13.47 | $13.47 | $12.96 | $12.96 | -6.46% | 4,525 |
| May 2018 | $13.61 | $13.89 | $13.20 | $13.86 | +1.82% | 24,297 |
| Apr 2018 | $13.01 | $13.61 | $13.01 | $13.61 | +4.60% | 100 |
| Mar 2018 | $13.01 | $13.01 | $12.25 | $13.01 | -0.02% | 446,316 |
| Feb 2018 | $14.38 | $14.38 | $13.01 | $13.01 | -13.00% | 217,557 |
| Jan 2018 | $14.45 | $15.27 | $14.45 | $14.96 | +3.50% | 16,198 |
| Dec 2017 | $13.22 | $14.51 | $13.22 | $14.45 | +9.33% | 10,473 |
| Nov 2017 | $13.40 | $13.73 | $12.78 | $13.22 | -1.38% | 16,943 |
| Oct 2017 | $14.66 | $14.66 | $13.40 | $13.40 | -8.59% | 8,485 |
| Sep 2017 | $13.83 | $14.66 | $13.83 | $14.66 | +6.01% | 500 |
| Aug 2017 | $12.99 | $13.90 | $12.99 | $13.83 | +6.47% | 3,920 |
| Jul 2017 | $12.85 | $13.06 | $12.85 | $12.99 | +1.09% | 1,163 |
| Jun 2017 | $13.88 | $13.88 | $12.84 | $12.85 | -7.44% | 15,585 |
| May 2017 | $14.55 | $14.55 | $13.25 | $13.88 | -4.57% | 14,550 |
| Apr 2017 | $14.55 | $14.55 | $14.55 | $14.55 | 0.00% | 0 |
| Mar 2017 | $14.54 | $14.92 | $13.80 | $14.55 | +0.04% | 38,798 |
| Feb 2017 | $14.44 | $14.70 | $14.30 | $14.54 | +3.18% | 2,575 |
| Jan 2017 | $14.10 | $14.95 | $14.10 | $14.10 | -0.01% | 4,621 |
| Dec 2016 | $13.75 | $14.28 | $13.75 | $14.10 | +2.55% | 10,472 |
| Nov 2016 | $13.24 | $13.75 | $11.90 | $13.75 | +3.85% | 16,165 |
| Oct 2016 | $12.77 | $13.62 | $12.77 | $13.24 | +3.66% | 2,960 |
| Sep 2016 | $13.78 | $14.18 | $12.70 | $12.77 | -7.36% | 1,516 |
| Aug 2016 | $11.02 | $13.87 | $11.02 | $13.78 | +25.10% | 35,376 |
| Jul 2016 | $11.14 | $11.71 | $11.00 | $11.02 | -1.05% | 25,348 |
| Jun 2016 | $11.80 | $12.51 | $11.14 | $11.14 | -5.63% | 12,550 |
| May 2016 | $14.86 | $14.86 | $11.79 | $11.80 | -20.22% | 51,074 |
| Apr 2016 | $13.40 | $14.79 | $9.00 | $14.79 | +10.41% | 7,200 |
| Mar 2016 | $12.70 | $14.34 | $12.70 | $13.40 | +28.92% | 58,529 |
| Feb 2016 | $9.16 | $11.61 | $9.16 | $10.39 | +13.47% | 5,870 |
| Jan 2016 | $10.21 | $10.21 | $9.16 | $9.16 | -10.28% | 2,700 |
| Dec 2015 | $12.14 | $12.24 | $9.70 | $10.21 | -15.91% | 16,302 |
| Nov 2015 | $12.65 | $12.65 | $12.08 | $12.14 | -4.02% | 2,475 |
| Oct 2015 | $12.65 | $12.65 | $12.65 | $12.65 | -1.81% | 22,900 |
| Sep 2015 | $14.47 | $14.47 | $12.88 | $12.88 | -10.99% | 5,000 |
| Aug 2015 | $14.58 | $14.58 | $12.90 | $14.47 | -0.76% | 11,269 |
| Jul 2015 | $18.60 | $18.60 | $14.15 | $14.58 | -21.61% | 1,400 |
| Jun 2015 | $19.33 | $19.33 | $18.50 | $18.60 | -3.76% | 2,805 |
| May 2015 | $23.41 | $23.41 | $19.22 | $19.33 | -17.43% | 6,643 |
| Apr 2015 | $20.85 | $23.67 | $20.85 | $23.41 | +12.25% | 2,796 |
| Mar 2015 | $21.63 | $21.68 | $20.85 | $20.85 | -3.58% | 29,263 |
| Feb 2015 | $17.66 | $21.63 | $17.66 | $21.63 | +22.47% | 24,895 |
| Jan 2015 | $23.18 | $23.18 | $17.66 | $17.66 | -23.84% | 14,900 |
| Dec 2014 | $26.94 | $26.94 | $20.31 | $23.18 | -13.94% | 19,682 |
| Nov 2014 | $28.93 | $28.93 | $26.92 | $26.94 | -6.87% | 1,600 |
| Oct 2014 | $33.38 | $33.38 | $27.88 | $28.93 | -13.33% | 14,485 |
| Sep 2014 | $33.51 | $34.35 | $32.24 | $33.38 | -0.39% | 10,470 |
| Aug 2014 | $31.29 | $33.51 | $30.45 | $33.51 | +7.08% | 45,850 |
| Jul 2014 | $30.80 | $31.83 | $30.60 | $31.29 | +1.61% | 5,458 |
| Jun 2014 | $29.11 | $30.80 | $29.11 | $30.80 | +5.81% | 97,800 |
| May 2014 | $26.47 | $29.25 | $26.47 | $29.11 | +9.96% | 20,500 |
| Apr 2014 | $25.79 | $26.47 | $25.79 | $26.47 | +2.63% | 6,288 |
| Mar 2014 | $24.32 | $25.79 | $24.32 | $25.79 | +6.19% | 18,191 |
| Feb 2014 | $24.39 | $24.39 | $23.58 | $24.29 | -0.43% | 2,000 |
| Jan 2014 | $25.71 | $25.71 | $23.94 | $24.39 | -5.14% | 3,740 |
| Dec 2013 | $25.18 | $25.73 | $25.18 | $25.71 | +2.11% | 900 |
| Nov 2013 | $24.78 | $25.40 | $24.78 | $25.18 | +1.65% | 4,900 |
| Oct 2013 | $23.60 | $24.91 | $23.60 | $24.78 | +4.98% | 4,100 |
| Sep 2013 | $21.51 | $23.60 | $21.51 | $23.60 | +9.70% | 87,375 |
| Aug 2013 | $23.60 | $23.60 | $20.57 | $21.51 | -8.86% | 81,480 |
| Jul 2013 | $22.99 | $23.93 | $22.99 | $23.60 | +2.69% | 29,425 |
| Jun 2013 | $24.38 | $25.27 | $22.99 | $22.99 | -11.39% | 52,130 |
| May 2013 | $25.44 | $26.84 | $25.44 | $25.94 | +1.97% | 5,010 |
| Apr 2013 | $25.65 | $25.65 | $25.29 | $25.44 | -0.83% | 9,100 |
| Mar 2013 | $24.41 | $25.65 | $24.41 | $25.65 | +5.10% | 4,940 |
| Feb 2013 | $18.95 | $24.70 | $18.95 | $24.41 | +28.84% | 27,907 |
| Jan 2013 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Dec 2012 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Nov 2012 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Oct 2012 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Sep 2012 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Aug 2012 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Jul 2012 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Jun 2012 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| May 2012 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Apr 2012 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Mar 2012 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Feb 2012 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Jan 2012 | $18.95 | $18.95 | $18.95 | $18.95 | – | 100 |
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% |