Stockscreener 앱 받기
18.37
1.07%
0.195
시간 외 거래:
18.46
0.09
+0.49%
Gibson Energy Inc 주식 (GBNXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $18.38 | $18.35 | $0.03 | 1,200.0 | +1.07% |
| 2025-08-05 | $18.21 | $18.17 | $0.04 | 58,112.0 | -0.41% |
| 2025-08-04 | $18.25 | $18.25 | $0.00 | 386.0 | +0.22% |
| 2025-08-01 | $18.21 | $18.04 | $0.166 | 45,927.0 | +0.44% |
| 2025-07-31 | $18.13 | $18.04 | $0.09 | 25,018.0 | +1.12% |
| 2025-07-30 | $17.97 | $17.91 | $0.06 | 108,234.0 | -1.38% |
| 2025-07-29 | $18.18 | $18.15 | $0.03 | 180,889.0 | +0.61% |
| 2025-07-28 | $18.07 | $18.01 | $0.06 | 10,320.0 | +0.51% |
| 2025-07-25 | $17.98 | $17.98 | $0.00 | 29,337.0 | -0.35% |
| 2025-07-23 | $18.05 | $18.04 | $0.0099 | 49,634.0 | +1.13% |
| 2025-07-22 | $17.84 | $17.76 | $0.08 | 29,095.0 | -0.97% |
| 2025-07-21 | $18.02 | $18.02 | $0.00 | 10,479.0 | -0.57% |
| 2025-07-18 | $18.12 | $18.12 | $0.00 | 56,180.0 | +0.82% |
| 2025-07-17 | $17.97 | $17.88 | $0.0925 | 42,139.0 | +0.28% |
| 2025-07-15 | $17.92 | $17.88 | $0.044 | 21,536.0 | +0.98% |
| 2025-07-14 | $17.76 | $17.70 | $0.06 | 21,944.0 | +0.78% |
| 2025-07-11 | $17.64 | $17.36 | $0.28 | 3,155.0 | +2.09% |
| 2025-07-09 | $17.33 | $17.24 | $0.092 | 14,226.0 | -0.17% |
Gibson Energy Inc 주식 (GBNXF) 연도별 가격 이력
이 심층 분석에서는 Gibson Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GBNXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gibson Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gibson Energy Inc 주식 (GBNXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $18.38 | $18.04 | $0.336 | 108,692.0 | +1.32% |
| 2025-07 | $18.18 | $17.24 | $0.942 | 617,786.0 | +3.31% |
| 2025-06 | $18.22 | $16.50 | $1.72 | 952,093.0 | +6.23% |
| 2025-05 | $16.62 | $15.57 | $1.05 | 837,386.0 | +5.22% |
| 2025-04 | $15.95 | $13.94 | $2.01 | 1,162,865.0 | +1.09% |
| 2025-03 | $15.91 | $14.40 | $1.51 | 751,556.0 | +4.23% |
| 2025-02 | $17.32 | $14.78 | $2.54 | 896,423.0 | -12.25% |
| 2025-01 | $18.05 | $16.87 | $1.18 | 136,941.0 | -0.41% |
Gibson Energy Inc 주식 (GBNXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.92 | $16.69 | $2.23 | 81,302.0 | +1.49% |
| 2024-11 | $17.27 | $15.88 | $1.39 | 168,481.0 | +2.20% |
| 2024-10 | $17.46 | $16.25 | $1.21 | 40,851.0 | +1.22% |
| 2024-09 | $17.75 | $15.98 | $1.78 | 80,581.0 | -0.36% |
| 2024-08 | $16.45 | $13.13 | $3.32 | 58,233.0 | +0.73% |
| 2024-07 | $17.20 | $15.71 | $1.49 | 75,051.0 | -3.83% |
| 2024-06 | $17.22 | $16.00 | $1.22 | 926,491.0 | +1.68% |
| 2024-05 | $16.80 | $16.00 | $0.80 | 703,963.0 | +1.40% |
| 2024-04 | $17.02 | $16.12 | $0.902 | 642,734.0 | -2.91% |
| 2024-03 | $17.18 | $16.35 | $0.83 | 624,911.0 | +2.43% |
| 2024-02 | $16.56 | $15.10 | $1.46 | 403,523.0 | +3.70% |
| 2024-01 | $16.09 | $15.31 | $0.78 | 607,536.0 | +4.86% |
Gibson Energy Inc 주식 (GBNXF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.73 | $14.33 | $1.40 | 1,077,744.0 | +0.59% |
| 2023-11 | $15.32 | $14.31 | $1.01 | 612,870.0 | +0.87% |
| 2023-10 | $15.50 | $13.45 | $2.05 | 1,495,523.0 | +5.33% |
| 2023-09 | $15.74 | $14.10 | $1.64 | 965,122.0 | -5.44% |
| 2023-08 | $15.79 | $14.25 | $1.54 | 59,634.0 | -7.55% |
| 2023-07 | $16.30 | $15.24 | $1.06 | 92,504.0 | +3.70% |
| 2023-06 | $16.90 | $15.55 | $1.35 | 63,300.0 | -2.48% |
| 2023-05 | $16.80 | $15.43 | $1.37 | 14,314.0 | -4.67% |
| 2023-04 | $16.91 | $16.07 | $0.84 | 6,470.0 | +6.09% |
| 2023-03 | $18.21 | $15.50 | $2.71 | 17,830.0 | -5.23% |
| 2023-02 | $17.94 | $16.77 | $1.17 | 96,351.0 | -6.56% |
| 2023-01 | $18.48 | $17.59 | $0.89 | 1,741.0 | +2.33% |
5.15%
0.00%
자본화:
|
볼륨(24시간):