CGI Inc. (GIB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

108.85

+0.97

(+0.90%)

At close: 04:00PM EDT

108.78

-0.07

(-0.06%)

After hours:

05:29PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	108.81	109.72	108.24	108.85	108.85	172,900
Jul 25, 2024	107.03	108.93	106.51	107.88	107.88	163,200
Jul 24, 2024	106.92	108.44	106.53	107.09	107.09	127,600
Jul 23, 2024	107.46	108.13	107.16	107.50	107.50	100,600
Jul 22, 2024	106.40	107.64	106.24	107.50	107.50	136,700
Jul 19, 2024	105.86	106.56	105.58	105.87	105.87	99,000
Jul 18, 2024	106.71	107.94	106.12	106.45	106.45	126,600
Jul 17, 2024	106.83	107.57	106.60	106.97	106.97	111,100
Jul 16, 2024	105.65	107.51	105.15	107.27	107.27	130,600
Jul 15, 2024	105.54	105.78	104.75	104.93	104.93	112,100
Jul 12, 2024	105.16	106.73	104.42	105.88	105.88	186,500
Jul 11, 2024	103.00	105.00	103.00	104.63	104.63	194,000
Jul 10, 2024	101.78	103.00	101.70	102.86	102.86	276,200
Jul 09, 2024	101.63	102.14	100.25	101.51	101.51	100,500
Jul 08, 2024	101.41	101.71	100.64	101.45	101.45	107,800
Jul 05, 2024	101.50	102.44	101.41	101.41	101.41	133,800
Jul 03, 2024	101.66	102.90	101.66	102.19	102.19	126,600
Jul 02, 2024	99.19	102.64	99.01	101.38	101.38	209,100
Jul 01, 2024	99.53	100.52	99.02	99.02	99.02	85,700
Jun 28, 2024	100.27	100.92	99.35	99.81	99.81	286,900
Jun 27, 2024	100.76	100.95	99.29	100.36	100.36	148,200
Jun 26, 2024	101.15	101.54	99.81	100.21	100.21	167,200
Jun 25, 2024	100.00	101.89	99.15	101.73	101.73	210,300
Jun 24, 2024	99.00	100.20	98.63	99.55	99.55	197,600
Jun 21, 2024	99.26	99.64	98.05	99.18	99.18	204,300
Jun 20, 2024	98.54	100.27	98.30	99.83	99.83	138,200
Jun 18, 2024	99.95	100.10	98.61	98.77	98.77	110,600
Jun 17, 2024	99.10	100.34	98.89	100.08	100.08	113,300
Jun 14, 2024	99.36	99.74	98.63	99.73	99.73	138,600
Jun 13, 2024	100.89	100.89	99.66	99.87	99.87	99,000
Jun 12, 2024	102.00	102.30	100.34	100.86	100.86	103,200
Jun 11, 2024	101.25	101.25	100.10	100.77	100.77	138,400
Jun 10, 2024	100.68	101.81	100.41	101.60	101.60	129,700
Jun 07, 2024	101.38	102.02	100.89	101.32	101.32	139,100
Jun 06, 2024	100.88	102.01	100.47	101.66	101.66	143,700
Jun 05, 2024	100.00	101.12	99.74	100.82	100.82	143,000
Jun 04, 2024	98.63	99.52	98.25	99.35	99.35	143,100
Jun 03, 2024	99.24	99.46	98.36	98.68	98.68	154,300
May 31, 2024	98.63	99.12	96.92	99.00	99.00	343,300
May 30, 2024	99.40	100.20	97.74	98.05	98.05	230,900
May 29, 2024	102.12	102.12	99.79	99.89	99.89	229,100
May 28, 2024	104.50	104.50	102.79	102.98	102.98	297,300
May 24, 2024	104.09	104.76	103.77	104.19	104.19	190,400
May 23, 2024	105.49	105.91	103.72	104.05	104.05	106,700
May 22, 2024	105.13	105.78	104.60	104.92	104.92	231,400
May 21, 2024	104.59	105.46	104.59	105.18	105.18	159,100
May 20, 2024	104.76	104.98	104.14	104.71	104.71	66,900
May 17, 2024	104.40	105.25	104.00	105.14	105.14	187,000
May 16, 2024	104.37	104.89	103.50	104.42	104.42	125,900
May 15, 2024	103.15	104.85	102.22	104.25	104.25	206,100
May 14, 2024	101.84	102.79	101.29	102.34	102.34	141,300
May 13, 2024	102.46	102.50	101.51	101.70	101.70	175,800
May 10, 2024	102.45	102.54	101.73	102.34	102.34	180,900
May 09, 2024	103.00	103.35	101.80	101.94	101.94	197,800
May 08, 2024	102.39	103.51	102.39	103.37	103.37	211,300
May 07, 2024	104.00	104.05	102.89	103.10	103.10	220,300
May 06, 2024	103.90	104.07	102.22	103.76	103.76	279,500
May 03, 2024	102.72	104.19	102.59	103.68	103.68	181,300
May 02, 2024	101.09	102.99	100.99	102.11	102.11	217,000
May 01, 2024	100.50	100.91	98.06	99.36	99.36	260,900
Apr 30, 2024	101.47	102.30	101.10	101.22	101.22	255,700
Apr 29, 2024	103.00	103.43	101.77	102.14	102.14	164,900
Apr 26, 2024	103.84	103.84	102.85	103.14	103.14	266,400
Apr 25, 2024	103.90	103.96	102.26	103.14	103.14	180,000
Apr 24, 2024	105.05	105.96	104.60	104.90	104.90	193,900
Apr 23, 2024	106.24	106.28	105.08	105.29	105.29	326,500
Apr 22, 2024	104.55	106.16	104.41	105.89	105.89	200,400
Apr 19, 2024	103.64	104.20	103.50	104.01	104.01	132,300
Apr 18, 2024	104.56	105.00	103.40	103.90	103.90	136,500
Apr 17, 2024	104.00	105.00	103.43	104.50	104.50	267,400
Apr 16, 2024	102.71	104.02	102.11	103.66	103.66	145,300
Apr 15, 2024	104.87	105.06	100.85	102.93	102.93	152,900
Apr 12, 2024	104.79	105.01	103.61	104.41	104.41	178,200
Apr 11, 2024	105.19	105.71	104.24	105.54	105.54	143,900
Apr 10, 2024	105.37	105.86	104.71	104.98	104.98	189,300
Apr 09, 2024	107.15	107.16	105.92	107.15	107.15	115,500
Apr 08, 2024	106.31	107.09	106.31	106.81	106.81	135,600
Apr 05, 2024	106.48	107.29	105.50	106.59	106.59	114,900
Apr 04, 2024	109.33	109.63	106.73	106.78	106.78	145,300
Apr 03, 2024	108.99	109.73	108.24	108.31	108.31	105,200
Apr 02, 2024	109.07	109.40	108.13	109.18	109.18	161,600
Apr 01, 2024	110.19	110.51	109.12	109.92	109.92	119,000
Mar 28, 2024	110.26	110.96	109.76	110.49	110.49	205,400
Mar 27, 2024	110.00	110.06	109.13	109.94	109.94	195,600
Mar 26, 2024	110.35	110.35	107.23	109.40	109.40	166,100
Mar 25, 2024	111.31	111.31	109.12	109.58	109.58	222,800
Mar 22, 2024	113.90	113.90	110.65	111.33	111.33	218,400
Mar 21, 2024	118.50	118.51	114.19	114.24	114.24	217,300
Mar 20, 2024	117.62	118.50	116.82	118.20	118.20	113,900
Mar 19, 2024	115.80	117.80	114.95	117.23	117.23	143,500
Mar 18, 2024	117.08	117.08	115.35	115.81	115.81	103,000
Mar 15, 2024	116.50	117.44	115.82	116.65	116.65	80,400
Mar 14, 2024	118.37	118.45	116.74	117.40	117.40	99,400
Mar 13, 2024	117.93	118.89	117.65	118.45	118.45	127,600
Mar 12, 2024	117.40	118.23	117.03	117.93	117.93	94,000
Mar 11, 2024	116.45	117.53	115.54	117.13	117.13	124,400
Mar 08, 2024	118.19	118.54	116.31	116.98	116.98	83,500
Mar 07, 2024	116.08	118.64	115.52	118.25	118.25	139,000
Mar 06, 2024	115.61	116.33	114.88	115.23	115.23	121,300
Mar 05, 2024	115.91	116.10	114.60	114.73	114.73	111,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.0687%)

CRUDE OIL76.44-1.84(-2.35%)

BTC-CAD93,882.47+2,057.29(+2.24%)

CGI Inc. (GIB)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.0687%)

CRUDE OIL
76.44
-1.84(-2.35%)

BTC-CAD
93,882.47
+2,057.29(+2.24%)