GIB - CGI Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023103.90105.53103.76105.43105.43146,100
Jun 01, 2023103.28104.35103.28103.81103.81123,500
May 31, 2023102.14103.57101.72103.39103.39242,200
May 30, 2023103.26104.54101.96102.31102.31122,800
May 26, 2023102.25103.97102.25103.26103.26107,300
May 25, 2023101.18102.57101.00102.04102.04157,500
May 24, 2023101.31101.61100.73101.09101.09120,700
May 23, 2023103.71104.37101.91101.91101.91198,100
May 22, 2023104.65104.95104.17104.36104.3658,900
May 19, 2023104.19105.06104.19104.80104.80121,000
May 18, 2023104.15104.64103.61104.19104.1982,100
May 17, 2023103.98104.16103.20104.02104.02100,800
May 16, 2023103.01104.19103.01104.00104.00117,400
May 15, 2023102.51103.93102.25103.48103.48105,400
May 12, 2023102.56103.50102.14102.66102.66121,800
May 11, 2023102.52102.97101.32102.56102.56108,300
May 10, 2023102.55103.00102.01102.79102.79141,500
May 09, 2023101.41102.43101.21102.09102.09148,200
May 08, 2023100.45101.50100.45101.39101.39104,600
May 05, 202399.15100.8499.15100.44100.44116,800
May 04, 2023102.44102.4499.0899.2899.28251,300
May 03, 2023102.31103.25102.00102.21102.21162,900
May 02, 2023101.90102.30101.19102.18102.18158,700
May 01, 2023101.05102.80101.05102.30102.30112,100
Apr 28, 2023100.64102.25100.63101.41101.41172,700
Apr 27, 2023101.46101.4699.33101.25101.25244,000
Apr 26, 202398.58101.4998.18101.31101.31346,800
Apr 25, 202398.3598.8297.3397.4197.41165,400
Apr 24, 202399.1499.2798.1098.6398.63144,400
Apr 21, 202398.2299.2598.1099.1899.18109,000
Apr 20, 202398.0598.6897.8198.1998.1989,700
Apr 19, 202398.3299.1798.1598.3698.36114,400
Apr 18, 202399.76100.1198.5698.9698.96146,700
Apr 17, 2023100.49100.6899.2299.6399.63133,500
Apr 14, 2023100.00100.9399.84100.85100.85150,300
Apr 13, 202398.79100.5798.79100.44100.44172,300
Apr 12, 202398.2099.3497.9798.5698.56162,400
Apr 11, 202397.1198.3396.9997.8797.87182,100
Apr 10, 202395.7297.3795.1197.2197.21148,000
Apr 06, 202396.7196.7195.8696.4196.41238,100
Apr 05, 202398.1498.5396.7297.1497.14137,400
Apr 04, 202397.8199.7797.3497.9297.92169,400
Apr 03, 202396.0097.8695.8397.7897.78246,400
Mar 31, 202395.1696.4294.7596.2796.27130,800
Mar 30, 202394.1095.0393.8295.0295.02132,600
Mar 29, 202394.1494.6393.5693.8093.80147,400
Mar 28, 202393.6695.6393.2393.7393.73249,100
Mar 27, 202392.8593.7492.5293.6993.69268,300
Mar 24, 202391.8292.8591.2692.7992.79134,900
Mar 23, 202392.1793.6291.9692.2892.28203,800
Mar 22, 202391.5592.8291.4891.4891.48222,100
Mar 21, 202392.6092.8591.1091.6591.65105,400
Mar 20, 202391.1092.3090.8592.2092.20184,400
Mar 17, 202391.5991.9890.6391.0091.00114,400
Mar 16, 202388.9592.0088.7491.9691.96138,500
Mar 15, 202391.1591.3688.7589.3489.34178,200
Mar 14, 202391.3792.6691.3792.5692.56170,200
Mar 13, 202389.0691.4689.0691.0691.06231,600
Mar 10, 202390.3191.0289.6289.7789.77158,800
Mar 09, 202390.2791.4490.2090.2690.26138,000
Mar 08, 202389.7990.6789.7590.1390.1399,100
Mar 07, 202390.8791.1589.3489.5789.57132,300
Mar 06, 202391.7792.0790.8190.9690.96218,000
Mar 03, 202390.8091.7990.6091.7791.77250,500
Mar 02, 202389.8790.9189.7690.6590.65104,300
Mar 01, 202389.6490.5089.5990.1590.15197,100
Feb 28, 202389.7390.0989.0089.6289.62228,800
Feb 27, 202391.2091.2089.9090.0890.08102,900
Feb 24, 202390.1290.6989.8790.5290.52103,900
Feb 23, 202391.9792.1790.4391.2091.20132,700
Feb 22, 202392.1392.5791.5891.6591.6575,600
Feb 21, 202391.8092.7591.1192.0792.07167,400
Feb 17, 202392.2993.4091.4093.3393.33243,300
Feb 16, 202392.5093.6291.8692.7192.71162,300
Feb 15, 202391.9594.0091.9493.7293.7294,800
Feb 14, 202393.2793.5592.3192.7992.79128,500
Feb 13, 202392.5093.7692.3693.4393.43129,200
Feb 10, 202392.0293.2291.4992.7492.74174,000
Feb 09, 202392.3992.7091.5691.8991.89107,100
Feb 08, 202391.0792.0890.6291.8191.81134,900
Feb 07, 202390.3391.6790.2991.5891.58175,600
Feb 06, 202389.7891.2989.7890.8790.87175,800
Feb 03, 202388.4691.1287.9691.0991.09209,700
Feb 02, 202389.3689.8288.1588.9888.98209,400
Feb 01, 202387.3091.5086.3889.3389.33488,900
Jan 31, 202385.1085.8484.8985.8285.82193,000
Jan 30, 202384.3485.7484.2585.1085.10147,000
Jan 27, 202385.2585.7684.8784.9484.94131,400
Jan 26, 202385.3485.8184.5685.6285.62121,700
Jan 25, 202386.6986.9485.0185.4185.41172,800
Jan 24, 202387.3188.2885.0087.7687.7678,800
Jan 23, 202386.9587.7886.9587.5587.5597,100
Jan 20, 202386.6287.4086.0287.2787.2758,900
Jan 19, 202386.3087.1986.2086.3486.3476,500
Jan 18, 202387.2887.9786.4186.4186.41183,000
Jan 17, 202386.3187.7486.3186.9586.95145,200
Jan 13, 202386.3386.9286.2086.6486.6465,900
Jan 12, 202386.2887.0085.7386.9786.9794,000
Jan 11, 202385.4486.1085.3885.9585.9547,800
Jan 10, 202385.0485.8084.3285.3085.3079,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...