Canada markets open in 4 hours 22 minutes

CGI Inc. (GIB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.14-1.00 (-0.97%)
At close: 04:00PM EDT
102.18 +0.04 (+0.04%)
After hours: 05:50PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 2024103.00103.43101.77102.14102.14164,900
Apr 26, 2024103.84103.84102.85103.14103.14244,700
Apr 25, 2024103.90103.96102.26103.14103.14180,000
Apr 24, 2024105.05105.96104.60104.90104.90193,900
Apr 23, 2024106.24106.28105.08105.29105.29326,500
Apr 22, 2024104.55106.16104.41105.89105.89200,400
Apr 19, 2024103.64104.20103.50104.01104.01132,300
Apr 18, 2024104.56105.00103.40103.90103.90136,500
Apr 17, 2024104.00105.00103.43104.50104.50267,400
Apr 16, 2024102.71104.02102.11103.66103.66145,300
Apr 15, 2024104.87105.06100.85102.93102.93152,900
Apr 12, 2024104.79105.01103.61104.41104.41178,200
Apr 11, 2024105.19105.71104.24105.54105.54143,900
Apr 10, 2024105.37105.86104.71104.98104.98189,300
Apr 09, 2024107.15107.16105.92107.15107.15115,500
Apr 08, 2024106.31107.09106.31106.81106.81135,600
Apr 05, 2024106.48107.29105.50106.59106.59114,900
Apr 04, 2024109.33109.63106.73106.78106.78145,300
Apr 03, 2024108.99109.73108.24108.31108.31105,200
Apr 02, 2024109.07109.40108.13109.18109.18161,600
Apr 01, 2024110.19110.51109.12109.92109.92119,000
Mar 28, 2024110.26110.96109.76110.49110.49205,400
Mar 27, 2024110.00110.06109.13109.94109.94195,600
Mar 26, 2024110.35110.35107.23109.40109.40166,100
Mar 25, 2024111.31111.31109.12109.58109.58222,800
Mar 22, 2024113.90113.90110.65111.33111.33218,400
Mar 21, 2024118.50118.51114.19114.24114.24217,300
Mar 20, 2024117.62118.50116.82118.20118.20113,900
Mar 19, 2024115.80117.80114.95117.23117.23143,500
Mar 18, 2024117.08117.08115.35115.81115.81103,000
Mar 15, 2024116.50117.44115.82116.65116.6580,400
Mar 14, 2024118.37118.45116.74117.40117.4099,400
Mar 13, 2024117.93118.89117.65118.45118.45127,600
Mar 12, 2024117.40118.23117.03117.93117.9394,000
Mar 11, 2024116.45117.53115.54117.13117.13124,400
Mar 08, 2024118.19118.54116.31116.98116.9883,500
Mar 07, 2024116.08118.64115.52118.25118.25139,000
Mar 06, 2024115.61116.33114.88115.23115.23121,300
Mar 05, 2024115.91116.10114.60114.73114.73111,800
Mar 04, 2024115.78117.00115.78116.05116.05125,400
Mar 01, 2024115.15117.00114.80115.96115.96180,400
Feb 29, 2024114.96115.45114.72114.85114.85169,500
Feb 28, 2024115.32115.32114.13114.80114.8093,900
Feb 27, 2024116.06116.06114.42115.79115.79113,300
Feb 26, 2024115.96116.73115.14115.46115.46134,600
Feb 23, 2024115.00116.50115.00116.20116.20120,900
Feb 22, 2024112.84114.43112.77114.12114.12144,900
Feb 21, 2024113.06113.06110.97111.41111.41169,900
Feb 20, 2024114.24114.79112.79113.05113.05147,900
Feb 16, 2024115.40116.08114.56114.84114.84114,300
Feb 15, 2024114.03115.95114.01115.67115.6789,200
Feb 14, 2024112.34113.73112.05113.52113.5295,400
Feb 13, 2024111.03112.59110.23111.49111.4999,700
Feb 12, 2024114.11114.32112.94113.40113.40175,300
Feb 09, 2024114.72115.12113.94114.37114.3767,500
Feb 08, 2024112.06114.60112.06114.45114.4596,700
Feb 07, 2024111.57112.91111.22111.75111.7573,200
Feb 06, 2024112.22112.42110.42111.51111.51146,700
Feb 05, 2024115.21115.57111.15111.80111.80227,800
Feb 02, 2024114.55116.03113.79115.92115.92167,000
Feb 01, 2024112.25115.28112.25115.10115.10269,600
Jan 31, 2024110.58115.67109.52111.82111.82290,500
Jan 30, 2024111.00111.42110.33111.21111.21173,000
Jan 29, 2024109.07110.60109.07110.50110.50188,000
Jan 26, 2024109.36110.03109.09109.11109.11111,900
Jan 25, 2024108.81109.47108.44109.19109.19138,100
Jan 24, 2024109.32109.74108.04108.09108.09133,500
Jan 23, 2024108.63109.28108.15108.65108.6586,400
Jan 22, 2024108.77109.12108.18108.46108.46106,400
Jan 19, 2024107.17108.64107.00108.48108.4896,900
Jan 18, 2024105.93107.25105.93107.09107.0971,500
Jan 17, 2024105.07105.70104.46105.44105.4496,000
Jan 16, 2024105.31106.06104.45106.03106.03159,900
Jan 12, 2024107.14107.88106.55106.84106.8490,800
Jan 11, 2024106.51107.23105.46106.74106.74108,100
Jan 10, 2024104.64106.09104.64105.94105.94104,700
Jan 09, 2024103.84104.76103.51104.51104.51100,700
Jan 08, 2024101.78104.50101.61104.39104.39122,700
Jan 05, 2024102.64103.20101.67101.84101.8471,000
Jan 04, 2024102.40103.10102.20102.46102.46125,900
Jan 03, 2024103.00103.35102.18102.64102.64116,200
Jan 02, 2024105.16105.37103.06103.91103.91181,200
Dec 29, 2023107.01107.48106.69107.21107.2153,300
Dec 28, 2023107.55107.77106.83107.00107.00156,400
Dec 27, 2023107.50108.00107.00107.39107.3988,400
Dec 26, 2023107.09107.96106.51107.81107.8149,100
Dec 22, 2023106.90107.30106.47106.94106.94191,300
Dec 21, 2023107.07107.25106.12106.80106.8090,800
Dec 20, 2023108.40108.62106.30106.39106.39117,200
Dec 19, 2023107.77109.16107.77108.45108.45205,700
Dec 18, 2023106.49108.96106.49108.28108.28230,100
Dec 15, 2023105.59107.24105.59106.83106.83246,900
Dec 14, 2023106.22106.62104.38106.23106.23224,000
Dec 13, 2023105.46106.24104.65106.10106.10138,900
Dec 12, 2023104.32105.66104.09105.52105.52131,200
Dec 11, 2023103.72104.81103.70104.23104.23143,800
Dec 08, 2023103.84104.50103.61104.13104.1399,200
Dec 07, 2023103.90104.27103.24104.02104.0297,300
Dec 06, 2023103.45104.37102.89103.65103.65175,800
Dec 05, 2023103.24104.20103.06103.17103.17152,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...