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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $23.53 | $23.55 | $23.53 | $23.53 | -1.16% | 35,729 |
| Oct 12, 2026 | $22.50 | $23.80 | $22.50 | $23.80 | +5.32% | 422,777 |
| Oct 5, 2026 | $22.14 | $22.62 | $21.98 | $22.60 | +2.91% | 196,793 |
| Sep 28, 2026 | $21.79 | $21.96 | $21.23 | $21.96 | +0.78% | 2,326,726 |
| Sep 21, 2026 | $22.92 | $22.92 | $21.78 | $21.79 | -4.93% | 22,777 |
| Sep 14, 2026 | $22.33 | $22.92 | $22.07 | $22.92 | +2.72% | 199,885 |
| Sep 8, 2026 | $22.33 | $23.09 | $22.22 | $22.31 | -1.22% | 363,923 |
| Aug 31, 2026 | $22.43 | $22.97 | $22.43 | $22.59 | +0.70% | 423,146 |
| Aug 24, 2026 | $22.30 | $22.50 | $22.19 | $22.43 | -0.76% | 520,629 |
| Aug 17, 2026 | $23.03 | $23.29 | $22.40 | $22.61 | -2.14% | 766,848 |
| Aug 10, 2026 | $22.37 | $23.10 | $22.37 | $23.10 | +3.26% | 411,525 |
| Aug 3, 2026 | $22.63 | $22.63 | $21.64 | $22.37 | -2.61% | 341,223 |
| Jul 27, 2026 | $21.78 | $23.25 | $21.54 | $22.97 | +4.89% | 290,318 |
| Jul 20, 2026 | $21.96 | $21.98 | $21.58 | $21.90 | -0.32% | 255,101 |
| Jul 13, 2026 | $21.63 | $22.00 | $21.54 | $21.97 | +4.32% | 166,207 |
| Jul 6, 2026 | $20.50 | $21.32 | $20.28 | $21.06 | +4.23% | 220,953 |
| Jun 29, 2026 | $21.16 | $21.16 | $20.04 | $20.21 | -5.40% | 976,934 |
| Jun 22, 2026 | $20.65 | $21.36 | $20.65 | $21.36 | +3.54% | 2,184,757 |
| Jun 15, 2026 | $20.80 | $21.04 | $20.00 | $20.63 | -3.10% | 140,496 |
| Jun 8, 2026 | $21.28 | $21.44 | $20.85 | $21.29 | +0.50% | 3,731 |
| Jun 1, 2026 | $20.98 | $21.19 | $20.98 | $21.19 | +2.10% | 2,415 |
| May 26, 2026 | $21.47 | $21.47 | $20.66 | $20.75 | -1.71% | 3,761 |
| May 18, 2026 | $21.30 | $21.30 | $21.03 | $21.11 | +0.48% | 2,749 |
| May 11, 2026 | $20.72 | $21.12 | $20.63 | $21.01 | +0.86% | 12,737 |
| May 4, 2026 | $22.03 | $22.23 | $20.07 | $20.83 | -5.19% | 17,404 |
| Apr 27, 2026 | $20.87 | $22.00 | $20.87 | $21.97 | +6.61% | 6,464 |
| Apr 20, 2026 | $19.97 | $20.61 | $19.97 | $20.61 | +3.19% | 8,046 |
| Apr 13, 2026 | $20.74 | $20.74 | $19.61 | $19.97 | -3.81% | 12,458 |
| Apr 6, 2026 | $21.26 | $21.75 | $20.67 | $20.76 | -3.50% | 5,129 |
| Mar 30, 2026 | $21.26 | $21.69 | $20.10 | $21.51 | -0.17% | 15,525 |
| Mar 23, 2026 | $21.32 | $22.15 | $21.32 | $21.55 | -1.67% | 248,188 |
| Mar 16, 2026 | $21.51 | $22.10 | $21.47 | $21.92 | +1.55% | 3,130 |
| Mar 9, 2026 | $22.05 | $22.05 | $21.32 | $21.58 | -0.96% | 13,054 |
| Mar 2, 2026 | $21.75 | $21.97 | $21.30 | $21.79 | +1.31% | 3,803 |
| Feb 23, 2026 | $21.29 | $21.53 | $21.15 | $21.51 | +1.30% | 61,520 |
| Feb 17, 2026 | $20.67 | $21.23 | $20.16 | $21.23 | +2.72% | 9,253 |
| Feb 9, 2026 | $20.23 | $20.81 | $20.23 | $20.67 | +2.17% | 87,387 |
| Feb 2, 2026 | $19.65 | $20.37 | $19.65 | $20.23 | +2.38% | 119,879 |
| Jan 26, 2026 | $19.06 | $20.04 | $19.06 | $19.76 | +3.78% | 91,409 |
| Jan 20, 2026 | $18.48 | $19.04 | $18.48 | $19.04 | +2.09% | 198,166 |
| Jan 12, 2026 | $18.04 | $18.69 | $18.03 | $18.65 | +3.58% | 125,120 |
| Jan 5, 2026 | $18.51 | $18.51 | $17.49 | $18.01 | -2.68% | 144,002 |
| Dec 29, 2025 | $18.90 | $18.93 | $18.43 | $18.50 | -1.56% | 106,381 |
| Dec 22, 2025 | $18.30 | $18.79 | $18.30 | $18.79 | +2.68% | 29,938 |
| Dec 15, 2025 | $18.94 | $18.94 | $18.11 | $18.30 | -3.47% | 131,209 |
| Dec 8, 2025 | $18.70 | $18.96 | $18.45 | $18.96 | +1.40% | 66,488 |
| Dec 1, 2025 | $18.20 | $18.97 | $18.20 | $18.70 | +2.52% | 205,857 |
| Nov 24, 2025 | $17.65 | $18.26 | $17.42 | $18.24 | +1.57% | 105,566 |
| Nov 17, 2025 | $17.03 | $17.96 | $16.79 | $17.96 | +7.40% | 65,670 |
| Nov 10, 2025 | $16.73 | $17.05 | $16.70 | $16.72 | +1.39% | 7,732 |
| Nov 3, 2025 | $16.92 | $16.92 | $15.91 | $16.49 | -3.34% | 4,002 |
| Oct 27, 2025 | $17.20 | $17.42 | $16.95 | $17.06 | -1.18% | 5,545 |
| Oct 20, 2025 | $16.83 | $17.26 | $16.76 | $17.26 | +2.47% | 3,540 |
| Oct 13, 2025 | $19.11 | $19.11 | $16.85 | $16.85 | -3.01% | 10,115 |
| Oct 6, 2025 | $18.60 | $18.60 | $17.37 | $17.37 | -7.31% | 342,076 |
| Sep 29, 2025 | $19.40 | $19.40 | $18.32 | $18.74 | -3.40% | 397,700 |
| Sep 22, 2025 | $19.10 | $19.61 | $19.10 | $19.40 | +1.04% | 120,089 |
| Sep 15, 2025 | $18.87 | $19.34 | $18.86 | $19.20 | +2.29% | 292,946 |
| Sep 8, 2025 | $18.67 | $18.80 | $18.53 | $18.77 | -0.90% | 110,291 |
| Sep 2, 2025 | $18.73 | $18.94 | $18.73 | $18.94 | -0.05% | 63,075 |
| Aug 25, 2025 | $18.96 | $18.96 | $18.66 | $18.95 | +0.37% | 131,274 |
| Aug 18, 2025 | $18.52 | $18.89 | $18.52 | $18.88 | +1.34% | 140,955 |
| Aug 11, 2025 | $18.46 | $18.63 | $18.45 | $18.63 | +0.92% | 117,045 |
| Aug 4, 2025 | $18.25 | $18.46 | $18.17 | $18.46 | +1.93% | 72,370 |
| Jul 28, 2025 | $18.06 | $18.18 | $17.91 | $18.11 | +0.73% | 324,811 |
| Jul 21, 2025 | $18.02 | $18.05 | $17.76 | $17.98 | -0.77% | 118,545 |
| Jul 14, 2025 | $17.70 | $18.12 | $17.70 | $18.12 | +2.88% | 141,799 |
| Jul 7, 2025 | $17.54 | $17.64 | $17.24 | $17.61 | +0.42% | 25,064 |
| Jun 30, 2025 | $17.45 | $17.74 | $17.44 | $17.54 | -0.48% | 28,642 |
| Jun 23, 2025 | $17.63 | $17.80 | $17.28 | $17.62 | +0.63% | 338,124 |
| Jun 16, 2025 | $18.13 | $18.13 | $17.39 | $17.51 | -3.90% | 172,875 |
| Jun 9, 2025 | $17.26 | $18.22 | $17.14 | $18.22 | +6.56% | 253,002 |
| Jun 2, 2025 | $16.50 | $17.21 | $16.50 | $17.10 | +3.51% | 167,367 |
| May 27, 2025 | $16.61 | $16.62 | $16.46 | $16.52 | +1.91% | 346,435 |
| May 19, 2025 | $16.19 | $16.21 | $16.08 | $16.21 | +0.12% | 117,539 |
| May 12, 2025 | $15.82 | $16.19 | $15.82 | $16.19 | +2.15% | 205,652 |
| May 5, 2025 | $15.57 | $16.15 | $15.57 | $15.85 | +0.83% | 105,740 |
| Apr 28, 2025 | $15.90 | $15.90 | $15.68 | $15.72 | -1.44% | 240,936 |
| Apr 21, 2025 | $15.23 | $15.95 | $15.23 | $15.95 | +2.28% | 227,584 |
| Apr 14, 2025 | $15.35 | $15.60 | $15.13 | $15.60 | +3.12% | 260,503 |
| Apr 7, 2025 | $14.69 | $15.14 | $13.94 | $15.12 | +2.95% | 218,201 |
| Mar 31, 2025 | $15.61 | $15.87 | $14.65 | $14.69 | -7.32% | 301,953 |
| Mar 24, 2025 | $15.90 | $15.91 | $15.69 | $15.85 | +0.70% | 415,906 |
| Mar 17, 2025 | $15.20 | $15.74 | $15.03 | $15.74 | +4.86% | 81,059 |
| Mar 10, 2025 | $14.72 | $15.40 | $14.69 | $15.01 | +1.90% | 201,392 |
| Mar 3, 2025 | $15.06 | $15.06 | $14.40 | $14.73 | -1.14% | 28,970 |
| Feb 24, 2025 | $15.36 | $15.40 | $14.78 | $14.90 | -0.47% | 148,840 |
| Feb 18, 2025 | $16.60 | $16.61 | $14.79 | $14.97 | -10.30% | 47,825 |
| Feb 10, 2025 | $16.90 | $16.97 | $16.69 | $16.69 | -1.27% | 421,317 |
| Feb 3, 2025 | $15.90 | $17.32 | $15.35 | $16.91 | -0.44% | 113,499 |
| Jan 27, 2025 | $17.61 | $17.61 | $16.87 | $16.98 | -3.58% | 23,355 |
| Jan 21, 2025 | $17.90 | $18.05 | $17.61 | $17.61 | -1.01% | 33,116 |
| Jan 13, 2025 | $17.49 | $17.90 | $17.49 | $17.79 | +0.28% | 31,283 |
| Jan 6, 2025 | $17.49 | $17.77 | $17.49 | $17.74 | +1.90% | 47,222 |
| Dec 30, 2024 | $17.21 | $17.41 | $16.97 | $17.41 | +1.52% | 6,830 |
| Dec 23, 2024 | $16.93 | $17.15 | $16.93 | $17.15 | +1.30% | 1,828 |
| Dec 16, 2024 | $17.14 | $17.19 | $16.86 | $16.93 | -2.08% | 58,741 |
| Dec 9, 2024 | $18.92 | $18.92 | $17.29 | $17.29 | -4.83% | 4,249 |
| Dec 2, 2024 | $16.69 | $18.44 | $16.69 | $18.17 | +7.15% | 15,620 |
| Nov 25, 2024 | $17.06 | $17.06 | $16.62 | $16.96 | -1.44% | 10,533 |
| Nov 18, 2024 | $16.55 | $17.27 | $16.41 | $17.20 | +5.41% | 7,316 |
| Nov 11, 2024 | $16.09 | $16.45 | $16.09 | $16.32 | +1.45% | 145,074 |
| Nov 4, 2024 | $16.65 | $16.65 | $15.88 | $16.09 | -1.67% | 4,738 |
| Oct 28, 2024 | $16.77 | $16.77 | $16.25 | $16.36 | -4.22% | 6,205 |
| Oct 21, 2024 | $17.47 | $17.47 | $16.96 | $17.08 | -1.04% | 9,728 |
| Oct 14, 2024 | $16.98 | $17.30 | $16.85 | $17.26 | +1.23% | 6,356 |
| Oct 7, 2024 | $16.83 | $17.11 | $16.73 | $17.05 | +1.85% | 12,234 |
| Sep 30, 2024 | $16.22 | $16.74 | $16.22 | $16.74 | +2.95% | 8,273 |
| Sep 23, 2024 | $16.73 | $16.84 | $16.25 | $16.26 | -1.93% | 17,443 |
| Sep 16, 2024 | $16.50 | $17.75 | $16.29 | $16.58 | +3.77% | 12,305 |
| Sep 9, 2024 | $16.20 | $16.34 | $15.98 | $15.98 | -1.31% | 45,565 |
| Sep 3, 2024 | $16.29 | $16.33 | $16.13 | $16.19 | -1.58% | 4,143 |
| Aug 26, 2024 | $16.43 | $16.45 | $16.06 | $16.45 | +1.92% | 18,421 |
| Aug 19, 2024 | $15.95 | $16.28 | $15.70 | $16.14 | +1.64% | 23,054 |
| Aug 12, 2024 | $15.69 | $15.88 | $15.66 | $15.88 | +1.66% | 2,452 |
| Aug 5, 2024 | $15.35 | $15.68 | $13.13 | $15.62 | +1.43% | 6,088 |
| Jul 29, 2024 | $16.62 | $16.62 | $15.36 | $15.40 | -7.16% | 14,297 |
| Jul 22, 2024 | $16.79 | $16.79 | $16.55 | $16.59 | +0.66% | 6,054 |
| Jul 15, 2024 | $16.69 | $16.69 | $16.21 | $16.48 | -1.26% | 4,835 |
| Jul 8, 2024 | $16.68 | $16.69 | $16.47 | $16.69 | +0.36% | 51,609 |
| Jul 1, 2024 | $16.46 | $17.20 | $16.46 | $16.63 | -2.06% | 6,474 |
| Jun 24, 2024 | $16.83 | $17.14 | $16.82 | $16.98 | +2.17% | 9,259 |
| Jun 17, 2024 | $16.47 | $17.22 | $16.47 | $16.62 | -1.01% | 122,191 |
| Jun 10, 2024 | $16.71 | $17.05 | $16.71 | $16.79 | +0.36% | 166,966 |
| Jun 3, 2024 | $16.85 | $16.94 | $16.00 | $16.73 | +0.18% | 628,075 |
| May 28, 2024 | $16.52 | $16.75 | $16.45 | $16.70 | +1.58% | 90,708 |
| May 20, 2024 | $16.00 | $16.50 | $16.00 | $16.44 | -1.56% | 78,716 |
| May 13, 2024 | $16.54 | $16.80 | $16.44 | $16.70 | +0.60% | 134,593 |
| May 6, 2024 | $16.37 | $16.60 | $16.24 | $16.60 | +2.47% | 277,248 |
| Apr 29, 2024 | $16.52 | $16.75 | $16.03 | $16.20 | -2.17% | 231,644 |
| Apr 22, 2024 | $16.12 | $16.68 | $16.12 | $16.56 | +2.74% | 225,178 |
| Apr 15, 2024 | $16.68 | $16.68 | $16.12 | $16.12 | -3.37% | 56,138 |
| Apr 8, 2024 | $16.86 | $16.99 | $16.63 | $16.68 | -1.53% | 134,527 |
| Apr 1, 2024 | $16.85 | $17.02 | $16.27 | $16.94 | -0.14% | 117,945 |
| Mar 25, 2024 | $17.17 | $17.17 | $16.84 | $16.96 | -0.62% | 97,688 |
| Mar 18, 2024 | $16.82 | $17.18 | $16.78 | $17.07 | +1.43% | 142,293 |
| Mar 11, 2024 | $16.65 | $17.05 | $16.65 | $16.83 | +1.51% | 149,049 |
| Mar 4, 2024 | $16.35 | $16.80 | $16.35 | $16.58 | -0.72% | 213,184 |
| Feb 26, 2024 | $16.36 | $16.72 | $16.30 | $16.70 | +2.11% | 73,572 |
| Feb 20, 2024 | $15.40 | $16.36 | $15.39 | $16.36 | +5.86% | 179,183 |
| Feb 12, 2024 | $15.57 | $15.60 | $15.22 | $15.45 | +0.91% | 112,182 |
| Feb 5, 2024 | $15.66 | $15.66 | $15.10 | $15.31 | -2.67% | 27,544 |
| Jan 29, 2024 | $15.93 | $16.11 | $15.66 | $15.73 | -1.19% | 76,478 |
| Jan 22, 2024 | $15.65 | $16.00 | $15.60 | $15.92 | +1.79% | 145,690 |
| Jan 16, 2024 | $15.60 | $15.74 | $15.35 | $15.64 | +0.19% | 130,600 |
| Jan 8, 2024 | $15.39 | $15.75 | $15.31 | $15.61 | +1.43% | 91,304 |
| Jan 2, 2024 | $15.39 | $15.46 | $15.34 | $15.39 | +1.05% | 160,653 |
| Dec 26, 2023 | $15.68 | $15.73 | $15.23 | $15.23 | -2.87% | 29,409 |
| Dec 18, 2023 | $15.21 | $15.69 | $15.03 | $15.68 | +4.46% | 179,719 |
| Dec 11, 2023 | $14.91 | $15.03 | $14.33 | $15.01 | +0.33% | 524,155 |
| Dec 4, 2023 | $15.33 | $15.40 | $14.94 | $14.96 | -1.77% | 245,634 |
| Nov 27, 2023 | $15.06 | $15.30 | $15.06 | $15.23 | +6.43% | 329,227 |
| Nov 20, 2023 | $15.18 | $15.25 | $14.31 | $14.31 | -5.54% | 93,080 |
| Nov 13, 2023 | $15.19 | $15.32 | $14.84 | $15.15 | -0.26% | 89,748 |
| Nov 6, 2023 | $15.29 | $15.29 | $15.11 | $15.19 | -0.65% | 111,543 |
| Oct 30, 2023 | $15.28 | $15.31 | $14.00 | $15.29 | +1.46% | 470,049 |
| Oct 23, 2023 | $15.11 | $15.40 | $15.07 | $15.07 | -0.97% | 105,274 |
| Oct 16, 2023 | $14.90 | $15.50 | $14.90 | $15.22 | +2.06% | 528,849 |
| Oct 9, 2023 | $14.10 | $14.91 | $14.10 | $14.91 | +5.74% | 253,029 |
| Oct 2, 2023 | $14.01 | $14.10 | $13.45 | $14.10 | -1.05% | 271,646 |
| Sep 25, 2023 | $15.03 | $15.10 | $14.10 | $14.25 | -5.06% | 318,064 |
| Sep 18, 2023 | $15.51 | $15.74 | $15.00 | $15.01 | -3.04% | 250,546 |
| Sep 11, 2023 | $14.62 | $15.48 | $14.62 | $15.48 | +5.88% | 364,240 |
| Sep 5, 2023 | $15.07 | $15.08 | $14.56 | $14.62 | -2.99% | 82,684 |
| Aug 28, 2023 | $14.80 | $15.07 | $14.80 | $15.07 | +3.15% | 3,700 |
| Aug 21, 2023 | $14.75 | $14.76 | $14.25 | $14.61 | -1.15% | 6,536 |
| Aug 14, 2023 | $14.78 | $14.78 | $14.38 | $14.78 | -1.34% | 5,069 |
| Aug 7, 2023 | $15.00 | $15.20 | $14.59 | $14.98 | +0.07% | 30,110 |
| Jul 31, 2023 | $16.30 | $16.30 | $14.95 | $14.97 | -6.50% | 15,943 |
| Jul 24, 2023 | $16.00 | $16.22 | $16.00 | $16.01 | +0.07% | 22,489 |
| Jul 17, 2023 | $15.78 | $16.00 | $15.71 | $16.00 | +1.09% | 17,889 |
| Jul 10, 2023 | $15.92 | $16.00 | $15.24 | $15.83 | +2.12% | 44,444 |
| Jul 3, 2023 | $15.82 | $15.82 | $15.44 | $15.50 | -1.40% | 5,958 |
| Jun 26, 2023 | $15.92 | $15.92 | $15.58 | $15.72 | -0.08% | 5,219 |
| Jun 20, 2023 | $16.10 | $16.10 | $15.56 | $15.73 | -2.28% | 7,705 |
| Jun 12, 2023 | $16.31 | $16.31 | $15.55 | $16.10 | -4.73% | 35,774 |
| Jun 5, 2023 | $16.12 | $16.90 | $16.12 | $16.90 | +4.84% | 14,600 |
| May 30, 2023 | $15.80 | $16.12 | $15.43 | $16.12 | +3.33% | 4,342 |
| May 22, 2023 | $16.63 | $16.63 | $15.54 | $15.60 | -6.22% | 6,985 |
| May 15, 2023 | $16.33 | $16.72 | $16.33 | $16.63 | +1.86% | 380 |
| May 8, 2023 | $16.11 | $16.48 | $16.11 | $16.33 | +1.37% | 421 |
| May 1, 2023 | $16.91 | $16.91 | $15.99 | $16.11 | -4.73% | 2,186 |
| Apr 24, 2023 | $16.51 | $16.91 | $16.51 | $16.91 | +0.64% | 4,675 |
| Apr 17, 2023 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Apr 10, 2023 | $16.42 | $16.80 | $16.42 | $16.80 | +2.33% | 380 |
| Apr 3, 2023 | $16.07 | $16.42 | $16.07 | $16.42 | +3.01% | 1,415 |
| Mar 27, 2023 | $16.10 | $16.10 | $15.94 | $15.94 | -0.99% | 1,413 |
| Mar 20, 2023 | $15.90 | $16.10 | $15.90 | $16.10 | +2.68% | 514 |
| Mar 13, 2023 | $16.83 | $16.83 | $15.50 | $15.68 | -6.83% | 13,632 |
| Mar 6, 2023 | $18.21 | $18.21 | $16.83 | $16.83 | -3.72% | 815 |
| Feb 27, 2023 | $17.15 | $17.48 | $16.77 | $17.48 | +1.92% | 91,474 |
| Feb 21, 2023 | $17.18 | $17.41 | $16.97 | $17.15 | -3.38% | 5,332 |
| Feb 13, 2023 | $17.94 | $17.94 | $17.75 | $17.75 | -1.06% | 601 |
| Feb 6, 2023 | $17.94 | $17.94 | $17.94 | $17.94 | 0.00% | 0 |
| Jan 30, 2023 | $18.00 | $18.00 | $17.94 | $17.94 | -0.33% | 400 |
| Jan 23, 2023 | $18.48 | $18.48 | $18.00 | $18.00 | -2.60% | 200 |
| Jan 17, 2023 | $18.35 | $18.48 | $18.35 | $18.48 | +0.71% | 438 |
| Jan 9, 2023 | $17.59 | $18.36 | $17.59 | $18.35 | +4.32% | 1,103 |
| Jan 3, 2023 | $17.59 | $17.59 | $17.59 | $17.59 | 0.00% | 0 |
| Dec 27, 2022 | $17.63 | $17.63 | $17.59 | $17.59 | -0.23% | 1,217 |
| Dec 19, 2022 | $18.07 | $18.07 | $17.04 | $17.63 | -2.43% | 1,101 |
| Dec 12, 2022 | $17.67 | $18.07 | $17.67 | $18.07 | +3.97% | 1,894 |
| Dec 5, 2022 | $17.75 | $17.75 | $17.38 | $17.38 | -2.08% | 100 |
| Nov 28, 2022 | $18.41 | $18.41 | $17.75 | $17.75 | -3.59% | 501 |
| Nov 21, 2022 | $18.01 | $18.41 | $18.01 | $18.41 | +2.22% | 500 |
| Nov 14, 2022 | $17.78 | $18.03 | $17.78 | $18.01 | +1.29% | 8,406 |
| Nov 7, 2022 | $17.63 | $17.92 | $17.63 | $17.78 | +0.85% | 3,800 |
| Oct 31, 2022 | $16.95 | $17.76 | $16.63 | $17.63 | +4.75% | 9,387 |
| Oct 24, 2022 | $16.44 | $16.83 | $16.44 | $16.83 | +2.37% | 1,135 |
| Oct 17, 2022 | $16.02 | $16.44 | $16.02 | $16.44 | +4.31% | 1,670 |
| Oct 10, 2022 | $16.06 | $16.06 | $15.47 | $15.76 | -1.87% | 1,480 |
| Oct 3, 2022 | $16.54 | $17.06 | $16.06 | $16.06 | +0.12% | 1,980 |
| Sep 26, 2022 | $16.74 | $16.83 | $16.04 | $16.04 | -5.92% | 1,666 |
| Sep 19, 2022 | $19.36 | $19.36 | $17.05 | $17.05 | -11.93% | 2,637 |
| Sep 12, 2022 | $18.81 | $19.37 | $18.81 | $19.36 | +2.92% | 27,933 |
| Sep 6, 2022 | $18.53 | $18.89 | $18.24 | $18.81 | -0.42% | 5,600 |
| Aug 29, 2022 | $19.81 | $19.81 | $18.41 | $18.89 | -4.64% | 1,838 |
| Aug 22, 2022 | $19.24 | $20.07 | $19.24 | $19.81 | +1.90% | 1,490 |
| Aug 15, 2022 | $19.36 | $19.44 | $19.20 | $19.44 | +0.44% | 536 |
| Aug 8, 2022 | $18.67 | $19.36 | $18.67 | $19.36 | +3.67% | 398 |
| Aug 1, 2022 | $20.63 | $20.63 | $18.00 | $18.67 | -9.50% | 4,982 |
| Jul 25, 2022 | $19.54 | $20.63 | $19.54 | $20.63 | +5.58% | 7,428 |
| Jul 18, 2022 | $19.78 | $20.01 | $19.54 | $19.54 | +5.51% | 2,202 |
| Jul 11, 2022 | $18.52 | $18.52 | $18.52 | $18.52 | +1.76% | 200 |
| Jul 5, 2022 | $17.27 | $18.20 | $17.27 | $18.20 | -1.03% | 1,650 |
| Jun 27, 2022 | $18.75 | $19.25 | $18.29 | $18.39 | -0.37% | 7,389 |
| Jun 21, 2022 | $18.97 | $18.97 | $18.46 | $18.46 | +1.52% | 1,003 |
| Jun 13, 2022 | $20.98 | $20.98 | $18.15 | $18.18 | -16.18% | 19,686 |
| Jun 6, 2022 | $21.52 | $21.69 | $21.52 | $21.69 | -0.08% | 2,742 |
| May 31, 2022 | $21.11 | $21.71 | $21.04 | $21.71 | +5.03% | 4,875 |
| May 23, 2022 | $19.14 | $20.67 | $19.14 | $20.67 | +3.04% | 2,367 |
| May 16, 2022 | $19.75 | $20.15 | $19.75 | $20.06 | +2.87% | 4,674 |
| May 9, 2022 | $20.25 | $20.25 | $18.90 | $19.50 | -3.70% | 943 |
| May 2, 2022 | $18.84 | $20.48 | $18.84 | $20.25 | +8.46% | 3,601 |
| Apr 25, 2022 | $18.72 | $18.73 | $18.67 | $18.67 | -3.31% | 548 |
| Apr 18, 2022 | $19.78 | $20.26 | $18.70 | $19.31 | -3.76% | 6,261 |
| Apr 11, 2022 | $19.81 | $20.07 | $19.52 | $20.07 | +0.60% | 3,960 |
| Apr 4, 2022 | $20.03 | $20.22 | $19.72 | $19.95 | -0.42% | 54,501 |
| Mar 28, 2022 | $20.43 | $20.43 | $19.82 | $20.03 | -1.97% | 44,020 |
| Mar 21, 2022 | $19.39 | $20.43 | $19.39 | $20.43 | +5.38% | 1,462 |
| Mar 14, 2022 | $19.43 | $19.72 | $18.79 | $19.39 | -1.67% | 6,744 |
| Mar 7, 2022 | $20.00 | $20.02 | $19.72 | $19.72 | -0.80% | 920 |
| Feb 28, 2022 | $18.29 | $20.15 | $18.29 | $19.88 | +8.69% | 40,936 |
| Feb 22, 2022 | $18.18 | $18.85 | $17.95 | $18.29 | -3.13% | 6,237 |
| Feb 14, 2022 | $18.97 | $19.31 | $18.88 | $18.88 | -1.05% | 3,875 |
| Feb 7, 2022 | $18.74 | $19.08 | $18.55 | $19.08 | -0.21% | 29,958 |
| Jan 31, 2022 | $18.94 | $19.52 | $18.94 | $19.12 | +1.38% | 2,181 |
| Jan 24, 2022 | $18.14 | $19.31 | $18.04 | $18.86 | +1.73% | 2,873 |
| Jan 18, 2022 | $18.74 | $19.36 | $18.54 | $18.54 | -1.07% | 1,443 |
| Jan 10, 2022 | $18.36 | $18.89 | $18.36 | $18.74 | +2.07% | 6,463 |
| Jan 3, 2022 | $17.64 | $18.36 | $17.64 | $18.36 | +4.08% | 1,852 |
| Dec 27, 2021 | $17.15 | $18.81 | $16.67 | $17.64 | +2.86% | 1,470 |
| Dec 20, 2021 | $16.74 | $17.15 | $16.70 | $17.15 | -0.87% | 1,400 |
| Dec 13, 2021 | $17.52 | $17.52 | $17.08 | $17.30 | -1.82% | 4,276 |
| Dec 6, 2021 | $17.25 | $18.22 | $17.25 | $17.62 | +2.14% | 3,879 |
| Nov 29, 2021 | $18.45 | $18.63 | $17.25 | $17.25 | -8.73% | 12,012 |
| Nov 22, 2021 | $18.85 | $18.95 | $18.72 | $18.90 | +1.67% | 3,595 |
| Nov 15, 2021 | $18.73 | $19.01 | $18.47 | $18.59 | -1.90% | 6,554 |
| Nov 8, 2021 | $18.83 | $19.45 | $18.83 | $18.95 | +0.64% | 1,261 |
| Nov 1, 2021 | $20.55 | $20.55 | $18.59 | $18.83 | -6.64% | 8,903 |
| Oct 25, 2021 | $19.79 | $20.32 | $19.15 | $20.17 | +2.23% | 2,453 |
| Oct 18, 2021 | $19.00 | $19.90 | $19.00 | $19.73 | +3.52% | 4,231 |
| Oct 11, 2021 | $18.44 | $19.06 | $18.15 | $19.06 | +3.36% | 1,200 |
| Oct 4, 2021 | $18.15 | $18.72 | $18.15 | $18.44 | +1.60% | 1,848 |
| Sep 27, 2021 | $18.64 | $18.64 | $18.11 | $18.15 | -1.24% | 3,240 |
| Sep 20, 2021 | $18.34 | $18.38 | $18.34 | $18.38 | +0.19% | 160 |
| Sep 13, 2021 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Sep 7, 2021 | $18.35 | $18.57 | $18.03 | $18.34 | -0.05% | 1,615 |
| Aug 30, 2021 | $17.16 | $18.35 | $17.16 | $18.35 | +6.96% | 6,809 |
| Aug 23, 2021 | $17.16 | $17.16 | $17.16 | $17.16 | -3.66% | 118 |
| Aug 16, 2021 | $17.89 | $17.89 | $17.81 | $17.81 | -1.57% | 500 |
| Aug 9, 2021 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Aug 2, 2021 | $18.28 | $18.28 | $17.88 | $18.10 | -1.01% | 6,576 |
| Jul 26, 2021 | $18.39 | $18.39 | $18.28 | $18.28 | +0.19% | 3,110 |
| Jul 19, 2021 | $18.61 | $18.61 | $17.80 | $18.24 | -1.98% | 1,530 |
| Jul 12, 2021 | $18.62 | $19.08 | $18.61 | $18.61 | +0.01% | 1,146 |
| Jul 6, 2021 | $19.25 | $19.25 | $18.42 | $18.61 | -4.66% | 6,526 |
| Jun 28, 2021 | $19.72 | $19.72 | $19.42 | $19.52 | -2.66% | 18,587 |
| Jun 21, 2021 | $20.26 | $20.26 | $19.83 | $20.05 | -1.93% | 2,793 |
| Jun 14, 2021 | $21.96 | $21.96 | $20.45 | $20.45 | -6.87% | 5,545 |
| Jun 7, 2021 | $20.99 | $21.96 | $20.98 | $21.96 | +8.89% | 1,794 |
| Jun 1, 2021 | $20.17 | $20.17 | $20.16 | $20.17 | +1.57% | 1,150 |
| May 24, 2021 | $19.75 | $19.86 | $19.63 | $19.85 | +0.53% | 1,667 |
| May 17, 2021 | $19.10 | $19.76 | $19.10 | $19.75 | +3.29% | 1,196 |
| May 10, 2021 | $18.99 | $19.24 | $18.99 | $19.12 | +0.68% | 396 |
| May 3, 2021 | $18.40 | $19.17 | $18.40 | $18.99 | +3.21% | 1,437 |
| Apr 26, 2021 | $16.58 | $18.40 | $16.58 | $18.40 | +9.23% | 12,115 |
| Apr 19, 2021 | $17.31 | $17.31 | $16.80 | $16.85 | -2.67% | 597 |
| Apr 12, 2021 | $17.65 | $17.65 | $17.31 | $17.31 | -1.91% | 1,971 |
| Apr 5, 2021 | $17.43 | $17.65 | $17.43 | $17.65 | -0.06% | 1,044 |
| Mar 29, 2021 | $17.38 | $17.66 | $16.95 | $17.66 | +1.57% | 1,824 |
| Mar 22, 2021 | $17.50 | $17.50 | $17.21 | $17.38 | -0.49% | 1,352 |
| Mar 15, 2021 | $18.11 | $18.12 | $17.47 | $17.47 | -2.51% | 4,460 |
| Mar 8, 2021 | $17.65 | $18.13 | $16.94 | $17.92 | +1.11% | 45,649 |
| Mar 1, 2021 | $17.32 | $17.72 | $17.05 | $17.72 | +3.87% | 3,873 |
| Feb 22, 2021 | $16.65 | $17.96 | $15.50 | $17.06 | +2.47% | 18,315 |
| Feb 16, 2021 | $16.90 | $16.96 | $16.65 | $16.65 | -0.64% | 1,587 |
| Feb 8, 2021 | $16.16 | $16.76 | $16.15 | $16.76 | +2.02% | 2,495 |
| Feb 1, 2021 | $14.89 | $16.43 | $14.89 | $16.43 | +10.34% | 1,050 |
| Jan 25, 2021 | $16.05 | $16.05 | $14.69 | $14.89 | -7.27% | 7,378 |
| Jan 19, 2021 | $16.83 | $16.83 | $16.05 | $16.05 | -4.54% | 1,728 |
| Jan 11, 2021 | $16.16 | $17.26 | $16.16 | $16.82 | +1.67% | 5,780 |
| Jan 4, 2021 | $16.12 | $16.75 | $16.12 | $16.54 | +2.59% | 1,237 |
| Dec 28, 2020 | $16.12 | $16.19 | $16.12 | $16.12 | +0.04% | 6,094 |
| Dec 21, 2020 | $16.77 | $16.77 | $16.12 | $16.12 | -4.49% | 940 |
| Dec 14, 2020 | $17.11 | $17.11 | $16.82 | $16.87 | -1.36% | 342 |
| Dec 7, 2020 | $16.78 | $17.11 | $16.78 | $17.11 | +6.32% | 1,664 |
| Nov 30, 2020 | $16.09 | $16.09 | $16.09 | $16.09 | -2.74% | 1,740 |
| Nov 23, 2020 | $16.13 | $16.54 | $16.13 | $16.54 | +5.48% | 585 |
| Nov 16, 2020 | $15.05 | $15.68 | $15.05 | $15.68 | +5.96% | 3,124 |
| Nov 9, 2020 | $13.64 | $14.80 | $13.64 | $14.80 | +8.52% | 1,608 |
| Nov 2, 2020 | $14.94 | $14.94 | $13.64 | $13.64 | -6.56% | 5,074 |
| Oct 26, 2020 | $16.20 | $16.20 | $14.60 | $14.60 | -9.86% | 46,354 |
| Oct 19, 2020 | $16.53 | $16.63 | $16.20 | $16.20 | -4.14% | 4,655 |
| Oct 12, 2020 | $16.37 | $17.11 | $16.37 | $16.90 | +3.21% | 10,431 |
| Oct 5, 2020 | $16.43 | $16.53 | $16.35 | $16.37 | +1.11% | 18,246 |
| Sep 28, 2020 | $16.75 | $16.75 | $15.97 | $16.19 | -3.33% | 3,878 |
| Sep 21, 2020 | $17.21 | $17.21 | $16.75 | $16.75 | -8.05% | 4,117 |
| Sep 14, 2020 | $17.73 | $18.21 | $17.73 | $18.21 | +0.62% | 4,421 |
| Sep 8, 2020 | $17.70 | $18.10 | $17.70 | $18.10 | -0.53% | 3,067 |
| Aug 31, 2020 | $18.20 | $18.50 | $18.20 | $18.20 | -1.58% | 891 |
| Aug 24, 2020 | $18.75 | $18.75 | $18.49 | $18.49 | -1.57% | 2,152 |
| Aug 17, 2020 | $18.45 | $18.87 | $18.45 | $18.79 | +1.82% | 644 |
| Aug 10, 2020 | $18.38 | $18.94 | $18.31 | $18.45 | +0.75% | 1,680 |
| Aug 3, 2020 | $16.42 | $18.32 | $16.42 | $18.32 | +11.54% | 397 |
| Jul 27, 2020 | $16.37 | $16.75 | $16.37 | $16.42 | +0.29% | 611 |
| Jul 20, 2020 | $16.05 | $16.37 | $16.05 | $16.37 | +5.52% | 1,354 |
| Jul 13, 2020 | $15.52 | $15.52 | $15.52 | $15.52 | 0.00% | 0 |
| Jul 6, 2020 | $15.41 | $15.52 | $15.34 | $15.52 | -0.22% | 1,228 |
| Jun 29, 2020 | $15.32 | $15.55 | $15.20 | $15.55 | +0.83% | 2,606 |
| Jun 22, 2020 | $16.45 | $16.63 | $15.40 | $15.42 | -5.62% | 15,406 |
| Jun 15, 2020 | $15.48 | $16.54 | $15.48 | $16.34 | +8.93% | 2,268 |
| Jun 8, 2020 | $16.84 | $16.84 | $15.00 | $15.00 | -8.84% | 607 |
| Jun 1, 2020 | $15.32 | $16.45 | $15.32 | $16.45 | +7.41% | 11,086 |
| May 26, 2020 | $15.51 | $15.60 | $15.32 | $15.32 | +1.12% | 14,452 |
| May 18, 2020 | $15.15 | $15.15 | $15.15 | $15.15 | +3.77% | 107 |
| May 11, 2020 | $14.86 | $15.29 | $13.65 | $14.60 | -3.58% | 8,065 |
| May 4, 2020 | $13.43 | $15.36 | $13.43 | $15.14 | +10.12% | 11,221 |
| Apr 27, 2020 | $14.36 | $14.36 | $13.75 | $13.75 | -4.25% | 31,270 |
| Apr 20, 2020 | $13.54 | $14.36 | $13.10 | $14.36 | +5.19% | 19,568 |
| Apr 13, 2020 | $11.84 | $13.65 | $11.84 | $13.65 | +15.30% | 7,395 |
| Apr 6, 2020 | $11.56 | $12.14 | $11.53 | $11.84 | +4.70% | 5,093 |
| Mar 30, 2020 | $10.53 | $11.71 | $10.09 | $11.31 | +1.77% | 14,909 |
| Mar 23, 2020 | $9.86 | $12.85 | $9.86 | $11.11 | +11.58% | 8,697 |
| Mar 16, 2020 | $9.22 | $10.63 | $8.59 | $9.96 | -8.64% | 19,118 |
| Mar 9, 2020 | $15.24 | $15.24 | $10.19 | $10.90 | -39.11% | 134,628 |
| Mar 2, 2020 | $19.18 | $19.34 | $17.90 | $17.90 | -5.07% | 3,054 |
| Feb 24, 2020 | $21.28 | $21.28 | $18.48 | $18.86 | -11.38% | 10,459 |
| Feb 18, 2020 | $20.97 | $21.30 | $20.97 | $21.28 | +1.50% | 1,660 |
| Feb 10, 2020 | $20.43 | $21.12 | $20.43 | $20.97 | +2.66% | 1,355 |
| Feb 3, 2020 | $20.07 | $20.42 | $20.07 | $20.42 | +1.74% | 8,526 |
| Jan 27, 2020 | $20.67 | $20.67 | $20.07 | $20.07 | -2.89% | 832 |
| Jan 21, 2020 | $21.06 | $21.06 | $20.67 | $20.67 | -1.52% | 5,526 |
| Jan 13, 2020 | $20.59 | $21.07 | $20.59 | $20.99 | +3.05% | 1,899 |
| Jan 6, 2020 | $20.49 | $20.64 | $20.37 | $20.37 | +0.33% | 1,786 |
| Dec 30, 2019 | $20.36 | $20.59 | $20.30 | $20.30 | -1.46% | 2,978 |
| Dec 23, 2019 | $20.44 | $20.81 | $20.44 | $20.60 | +0.79% | 1,780 |
| Dec 16, 2019 | $20.28 | $20.80 | $20.28 | $20.44 | +1.52% | 641 |
| Dec 9, 2019 | $19.58 | $20.38 | $19.58 | $20.13 | +2.80% | 7,400 |
| Dec 2, 2019 | $18.88 | $19.58 | $18.88 | $19.58 | +3.71% | 6,373 |
| Nov 25, 2019 | $18.88 | $18.88 | $18.88 | $18.88 | 0.00% | 0 |
| Nov 18, 2019 | $19.50 | $19.50 | $18.88 | $18.88 | -0.61% | 16,302 |
| Nov 11, 2019 | $18.66 | $19.00 | $18.66 | $19.00 | +1.80% | 50,297 |
| Nov 4, 2019 | $17.47 | $18.66 | $17.47 | $18.66 | +6.82% | 2,165 |
| Oct 28, 2019 | $17.70 | $17.70 | $17.47 | $17.47 | -1.27% | 1,598 |
| Oct 21, 2019 | $17.22 | $17.70 | $17.22 | $17.70 | +4.09% | 15,511 |
| Oct 14, 2019 | $17.00 | $17.00 | $17.00 | $17.00 | +1.06% | 128 |
| Oct 7, 2019 | $16.95 | $16.95 | $16.71 | $16.82 | -0.75% | 584 |
| Sep 30, 2019 | $17.67 | $17.67 | $16.95 | $16.95 | -4.09% | 309 |
| Sep 23, 2019 | $17.67 | $17.67 | $17.67 | $17.67 | 0.00% | 0 |
| Sep 16, 2019 | $17.89 | $17.89 | $17.67 | $17.67 | -1.24% | 2,030 |
| Sep 9, 2019 | $18.05 | $18.05 | $17.80 | $17.89 | +0.81% | 1,387 |
| Sep 3, 2019 | $17.37 | $17.75 | $17.37 | $17.75 | +2.59% | 519 |
| Aug 26, 2019 | $17.32 | $17.32 | $16.87 | $17.30 | -0.08% | 1,217 |
| Aug 19, 2019 | $17.32 | $17.32 | $17.32 | $17.32 | 0.00% | 0 |
| Aug 12, 2019 | $17.90 | $17.99 | $17.26 | $17.32 | -2.16% | 3,587 |
| Aug 5, 2019 | $17.85 | $17.85 | $16.83 | $17.70 | -0.87% | 769 |
| Jul 29, 2019 | $17.85 | $17.85 | $17.85 | $17.85 | 0.00% | 0 |
| Jul 22, 2019 | $18.50 | $18.50 | $17.84 | $17.85 | -1.52% | 974 |
| Jul 15, 2019 | $18.00 | $18.13 | $18.00 | $18.13 | +0.69% | 360 |
| Jul 8, 2019 | $17.82 | $18.00 | $17.82 | $18.00 | +0.99% | 600 |
| Jul 1, 2019 | $17.83 | $17.83 | $17.83 | $17.83 | 0.00% | 0 |
| Jun 24, 2019 | $18.21 | $18.21 | $17.78 | $17.83 | -0.48% | 4,317 |
| Jun 17, 2019 | $17.33 | $17.91 | $17.33 | $17.91 | +7.46% | 3,708 |
| Jun 10, 2019 | $16.87 | $16.88 | $16.64 | $16.67 | -1.24% | 2,360 |
| Jun 3, 2019 | $16.23 | $16.88 | $16.23 | $16.88 | -0.71% | 1,652 |
| May 28, 2019 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| May 20, 2019 | $17.00 | $17.00 | $17.00 | $17.00 | +4.33% | 316 |
| May 13, 2019 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| May 6, 2019 | $16.11 | $16.35 | $15.82 | $16.29 | +0.62% | 10,088 |
| Apr 29, 2019 | $16.48 | $16.53 | $16.19 | $16.19 | -1.74% | 950 |
| Apr 22, 2019 | $17.55 | $17.58 | $16.48 | $16.48 | -6.64% | 7,567 |
| Apr 15, 2019 | $17.65 | $17.65 | $17.65 | $17.65 | +0.04% | 414 |
| Apr 8, 2019 | $17.54 | $17.65 | $17.54 | $17.65 | +0.61% | 2,000 |
| Apr 1, 2019 | $17.13 | $17.54 | $17.13 | $17.54 | +2.40% | 126 |
| Mar 25, 2019 | $17.08 | $17.14 | $17.08 | $17.13 | +0.29% | 721 |
| Mar 18, 2019 | $17.20 | $17.20 | $17.08 | $17.08 | -0.72% | 200 |
| Mar 11, 2019 | $17.02 | $17.20 | $17.02 | $17.20 | +1.06% | 2,727 |
| Mar 4, 2019 | $16.12 | $17.02 | $16.12 | $17.02 | +5.48% | 3,592 |
| Feb 25, 2019 | $15.17 | $16.14 | $15.17 | $16.14 | +6.40% | 556 |
| Feb 19, 2019 | $15.17 | $15.17 | $15.17 | $15.17 | 0.00% | 0 |
| Feb 11, 2019 | $15.17 | $15.17 | $15.17 | $15.17 | 0.00% | 0 |
| Feb 4, 2019 | $15.15 | $15.32 | $15.15 | $15.17 | -0.25% | 5,740 |
| Jan 28, 2019 | $14.64 | $15.20 | $14.64 | $15.20 | +3.89% | 1,037 |
| Jan 22, 2019 | $14.79 | $14.79 | $14.63 | $14.64 | -3.05% | 962 |
| Jan 14, 2019 | $14.93 | $15.36 | $14.93 | $15.10 | +1.14% | 1,662 |
| Jan 7, 2019 | $14.83 | $14.93 | $14.83 | $14.93 | +11.22% | 462 |
| Dec 31, 2018 | $13.10 | $13.42 | $13.10 | $13.42 | +2.42% | 508 |
| Dec 24, 2018 | $13.30 | $13.30 | $13.10 | $13.10 | -1.50% | 33,628 |
| Dec 17, 2018 | $14.69 | $14.69 | $13.30 | $13.30 | -9.44% | 300 |
| Dec 10, 2018 | $14.75 | $14.86 | $14.56 | $14.69 | -0.43% | 737 |
| Dec 3, 2018 | $16.02 | $16.02 | $14.75 | $14.75 | -7.91% | 275 |
| Nov 26, 2018 | $15.83 | $16.02 | $15.83 | $16.02 | +1.22% | 15,059 |
| Nov 19, 2018 | $16.50 | $16.50 | $15.83 | $15.83 | -4.09% | 414 |
| Nov 12, 2018 | $16.85 | $16.93 | $16.50 | $16.50 | -2.08% | 715 |
| Nov 5, 2018 | $15.93 | $17.75 | $15.93 | $16.85 | +5.79% | 2,425 |
| Oct 29, 2018 | $15.74 | $15.93 | $15.74 | $15.93 | -0.38% | 736 |
| Oct 22, 2018 | $17.36 | $17.36 | $15.99 | $15.99 | -7.87% | 2,100 |
| Oct 15, 2018 | $16.00 | $17.57 | $16.00 | $17.36 | +8.47% | 3,846 |
| Oct 8, 2018 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Oct 1, 2018 | $16.00 | $16.00 | $16.00 | $16.00 | +2.63% | 209 |
| Sep 24, 2018 | $15.75 | $15.75 | $15.50 | $15.59 | +10.94% | 5,741 |
| Sep 17, 2018 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | 0 |
| Sep 10, 2018 | $14.05 | $14.05 | $14.05 | $14.05 | +0.07% | 750 |
| Sep 4, 2018 | $14.61 | $14.61 | $14.04 | $14.04 | -8.15% | 4,828 |
| Aug 27, 2018 | $15.34 | $15.34 | $15.29 | $15.29 | +0.84% | 400 |
| Aug 20, 2018 | $15.16 | $15.16 | $15.16 | $15.16 | +1.35% | 235 |
| Aug 13, 2018 | $14.97 | $15.25 | $14.96 | $14.96 | -0.06% | 1,410 |
| Aug 6, 2018 | $13.46 | $14.97 | $13.46 | $14.97 | +11.19% | 15,618 |
| Jul 30, 2018 | $13.46 | $13.46 | $13.46 | $13.46 | 0.00% | 0 |
| Jul 23, 2018 | $13.24 | $13.46 | $13.24 | $13.46 | +1.67% | 720 |
| Jul 16, 2018 | $13.33 | $13.33 | $13.24 | $13.24 | +2.15% | 2,000 |
| Jul 9, 2018 | $12.96 | $12.96 | $12.96 | $12.96 | 0.00% | 0 |
| Jul 2, 2018 | $12.96 | $12.96 | $12.96 | $12.96 | 0.00% | 0 |
| Jun 25, 2018 | $12.96 | $12.96 | $12.96 | $12.96 | 0.00% | 0 |
| Jun 18, 2018 | $13.42 | $13.42 | $12.96 | $12.96 | -3.43% | 1,325 |
| Jun 11, 2018 | $13.42 | $13.42 | $13.42 | $13.42 | 0.00% | 0 |
| Jun 4, 2018 | $13.44 | $13.45 | $13.42 | $13.42 | -0.26% | 2,000 |
| May 29, 2018 | $13.30 | $13.86 | $13.30 | $13.46 | +1.71% | 9,897 |
| May 21, 2018 | $13.20 | $13.24 | $13.20 | $13.23 | +0.23% | 3,000 |
| May 14, 2018 | $13.28 | $13.28 | $13.20 | $13.20 | -3.91% | 6,000 |
| May 7, 2018 | $13.38 | $13.89 | $13.38 | $13.74 | +2.69% | 6,500 |
| Apr 30, 2018 | $13.61 | $13.61 | $13.38 | $13.38 | -1.71% | 100 |
| Apr 23, 2018 | $13.61 | $13.61 | $13.61 | $13.61 | 0.00% | 0 |
| Apr 16, 2018 | $13.01 | $13.61 | $13.01 | $13.61 | +4.60% | 100 |
| Apr 9, 2018 | $13.01 | $13.01 | $13.01 | $13.01 | 0.00% | 0 |
| Apr 2, 2018 | $13.01 | $13.01 | $13.01 | $13.01 | 0.00% | 0 |
| Mar 26, 2018 | $12.66 | $13.01 | $12.66 | $13.01 | +2.73% | 2,004 |
| Mar 19, 2018 | $12.25 | $12.66 | $12.25 | $12.66 | +3.01% | 338,275 |
| Mar 12, 2018 | $12.31 | $12.31 | $12.29 | $12.29 | -0.12% | 1,237 |
| Mar 5, 2018 | $13.01 | $13.01 | $12.31 | $12.31 | -5.41% | 104,800 |
| Feb 26, 2018 | $13.49 | $13.49 | $13.01 | $13.01 | -3.53% | 1,257 |
| Feb 20, 2018 | $13.02 | $13.49 | $13.02 | $13.49 | +3.63% | 200 |
| Feb 12, 2018 | $13.02 | $13.02 | $13.02 | $13.02 | -4.44% | 4,000 |
| Feb 5, 2018 | $13.62 | $13.62 | $13.62 | $13.62 | -5.27% | 126,700 |
| Jan 29, 2018 | $15.26 | $15.26 | $14.38 | $14.38 | -5.76% | 85,700 |
| Jan 22, 2018 | $15.26 | $15.26 | $15.26 | $15.26 | 0.00% | 0 |
| Jan 16, 2018 | $15.17 | $15.27 | $15.17 | $15.26 | +0.57% | 6,545 |
| Jan 8, 2018 | $15.03 | $15.17 | $15.03 | $15.17 | +0.96% | 400 |
| Jan 2, 2018 | $14.45 | $15.03 | $14.45 | $15.03 | +3.97% | 8,953 |
| Dec 26, 2017 | $13.98 | $14.51 | $13.98 | $14.45 | +3.35% | 3,562 |
| Dec 18, 2017 | $13.80 | $13.98 | $13.80 | $13.98 | +1.43% | 2,000 |
| Dec 11, 2017 | $13.71 | $13.82 | $13.71 | $13.79 | +0.54% | 4,243 |
| Dec 4, 2017 | $13.22 | $13.71 | $13.22 | $13.71 | +3.73% | 668 |
| Nov 27, 2017 | $13.41 | $13.41 | $13.22 | $13.22 | -1.42% | 4,797 |
| Nov 20, 2017 | $12.78 | $13.41 | $12.78 | $13.41 | -1.28% | 1,300 |
| Nov 13, 2017 | $13.58 | $13.58 | $13.58 | $13.58 | 0.00% | 0 |
| Nov 6, 2017 | $13.73 | $13.73 | $13.58 | $13.58 | -1.07% | 200 |
| Oct 30, 2017 | $13.40 | $13.73 | $13.40 | $13.73 | +2.44% | 10,646 |
| Oct 23, 2017 | $14.14 | $14.14 | $13.40 | $13.40 | -5.21% | 2,800 |
| Oct 16, 2017 | $14.11 | $14.16 | $14.11 | $14.14 | +0.22% | 4,000 |
| Oct 9, 2017 | $14.11 | $14.11 | $14.11 | $14.11 | 0.00% | 0 |
| Oct 2, 2017 | $14.66 | $14.66 | $14.09 | $14.11 | -3.77% | 1,685 |
| Sep 25, 2017 | $14.66 | $14.66 | $14.66 | $14.66 | 0.00% | 0 |
| Sep 18, 2017 | $14.66 | $14.66 | $14.66 | $14.66 | 0.00% | 0 |
| Sep 11, 2017 | $14.66 | $14.66 | $14.66 | $14.66 | 0.00% | 0 |
| Sep 5, 2017 | $13.83 | $14.66 | $13.83 | $14.66 | +6.01% | 500 |
| Aug 28, 2017 | $13.88 | $13.88 | $13.83 | $13.83 | -0.33% | 360 |
| Aug 21, 2017 | $13.90 | $13.90 | $13.70 | $13.88 | -0.13% | 3,460 |
| Aug 14, 2017 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Aug 7, 2017 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Jul 31, 2017 | $12.99 | $13.90 | $12.99 | $13.90 | +6.96% | 100 |
| Jul 24, 2017 | $12.89 | $12.99 | $12.89 | $12.99 | +0.79% | 600 |
| Jul 17, 2017 | $12.89 | $12.89 | $12.89 | $12.89 | 0.00% | 0 |
| Jul 10, 2017 | $13.06 | $13.06 | $12.89 | $12.89 | -1.31% | 150 |
| Jul 3, 2017 | $12.85 | $13.06 | $12.85 | $13.06 | +1.63% | 413 |
| Jun 26, 2017 | $12.94 | $12.94 | $12.84 | $12.85 | -0.72% | 11,315 |
| Jun 19, 2017 | $13.55 | $13.55 | $12.94 | $12.94 | -4.46% | 2,030 |
| Jun 12, 2017 | $13.18 | $13.55 | $13.18 | $13.55 | +2.79% | 100 |
| Jun 5, 2017 | $13.88 | $13.88 | $13.18 | $13.18 | -5.06% | 2,140 |
| May 30, 2017 | $13.88 | $13.88 | $13.88 | $13.88 | 0.00% | 0 |
| May 22, 2017 | $13.88 | $13.88 | $13.88 | $13.88 | 0.00% | 0 |
| May 15, 2017 | $13.83 | $13.88 | $13.83 | $13.88 | +4.75% | 12,650 |
| May 8, 2017 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 0 |
| May 1, 2017 | $14.55 | $14.55 | $13.25 | $13.25 | -8.90% | 1,900 |
| Apr 24, 2017 | $14.55 | $14.55 | $14.55 | $14.55 | 0.00% | 0 |
| Apr 17, 2017 | $14.55 | $14.55 | $14.55 | $14.55 | 0.00% | 0 |
| Apr 10, 2017 | $14.55 | $14.55 | $14.55 | $14.55 | 0.00% | 0 |
| Apr 3, 2017 | $14.55 | $14.55 | $14.55 | $14.55 | 0.00% | 0 |
| Mar 27, 2017 | $14.42 | $14.57 | $14.42 | $14.55 | +0.89% | 11,300 |
| Mar 20, 2017 | $14.92 | $14.92 | $14.40 | $14.42 | -3.34% | 3,300 |
| Mar 13, 2017 | $14.92 | $14.92 | $14.92 | $14.92 | +2.40% | 21,798 |
| Mar 6, 2017 | $14.54 | $14.57 | $13.80 | $14.57 | +0.18% | 2,400 |
| Feb 27, 2017 | $14.54 | $14.54 | $14.54 | $14.54 | 0.00% | 0 |
| Feb 21, 2017 | $14.54 | $14.54 | $14.54 | $14.54 | 0.00% | 0 |
| Feb 13, 2017 | $14.54 | $14.54 | $14.54 | $14.54 | 0.00% | 0 |
| Feb 6, 2017 | $14.70 | $14.70 | $14.30 | $14.54 | -1.04% | 1,500 |
| Jan 30, 2017 | $14.10 | $14.70 | $14.10 | $14.70 | -1.67% | 2,685 |
| Jan 23, 2017 | $14.84 | $14.95 | $14.69 | $14.95 | +0.71% | 600 |
| Jan 17, 2017 | $14.72 | $14.84 | $14.59 | $14.84 | +1.70% | 1,220 |
| Jan 9, 2017 | $14.47 | $14.59 | $14.47 | $14.59 | +0.87% | 600 |
| Jan 3, 2017 | $14.10 | $14.56 | $14.10 | $14.47 | +2.63% | 591 |
| Dec 27, 2016 | $13.90 | $14.28 | $13.90 | $14.10 | -1.07% | 2,410 |
| Dec 19, 2016 | $14.00 | $14.25 | $14.00 | $14.25 | +1.76% | 5,575 |
| Dec 12, 2016 | $14.17 | $14.20 | $14.00 | $14.00 | -1.21% | 1,000 |
| Dec 5, 2016 | $13.75 | $14.18 | $13.75 | $14.17 | +3.11% | 1,487 |
| Nov 28, 2016 | $11.90 | $13.75 | $11.90 | $13.75 | +15.52% | 12,765 |
| Nov 21, 2016 | $11.90 | $11.90 | $11.90 | $11.90 | 0.00% | 0 |
| Nov 14, 2016 | $11.90 | $11.90 | $11.90 | $11.90 | 0.00% | 0 |
| Nov 7, 2016 | $12.37 | $12.37 | $11.90 | $11.90 | – | 400 |
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% |