Canada Markets closed

CGI Inc. (GIB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.94-0.68 (-0.79%)
At close: 04:00PM EST
84.94 +0.05 (+0.06%)
After hours: 04:01PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 09, 202384.8486.1484.6985.4385.43109,600
Jan 06, 202384.9784.9883.3584.7084.70122,700
Jan 05, 202385.5785.8284.3984.4184.4189,200
Jan 04, 202386.9887.6586.1286.4886.48136,100
Jan 03, 202385.9687.2185.4286.1086.10118,200
Dec 30, 202285.6686.5285.5686.1386.1395,800
Dec 29, 202285.2886.5685.2886.2986.2954,600
Dec 28, 202286.1686.6984.8984.8984.89106,200
Dec 27, 202285.8586.4185.6486.1686.1638,600
Dec 23, 202285.3586.4784.9885.9385.9390,100
Dec 22, 202285.8485.8484.8285.5585.55164,600
Dec 21, 202286.0086.9285.6286.6986.69124,500
Dec 20, 202284.8586.1884.7985.5985.59192,300
Dec 19, 202285.0285.3584.3485.0885.08421,000
Dec 16, 202285.0085.9984.6085.4485.44126,500
Dec 15, 202286.1786.5185.2985.6885.6898,000
Dec 14, 202287.8588.5386.8987.4387.43108,500
Dec 13, 202288.7789.1187.7487.8787.87167,700
Dec 12, 202284.9887.1184.9886.9886.98144,500
Dec 09, 202285.5285.6484.9685.1085.1078,000
Dec 08, 202285.5686.0485.3386.0386.03137,600
Dec 07, 202284.8186.2484.8185.4785.4788,300
Dec 06, 202286.5686.5684.9385.0785.07112,000
Dec 05, 202287.4187.9186.6786.8486.84140,900
Dec 02, 202287.7888.8987.6988.1288.12110,800
Dec 01, 202287.3189.1187.3088.7388.73102,700
Nov 30, 202285.4087.4285.4087.3187.31287,600
Nov 29, 202284.3685.6984.2185.0685.06122,300
Nov 28, 202284.9885.5884.5884.7584.75132,100
Nov 25, 202284.9885.6584.9285.5185.5128,700
Nov 23, 202285.1585.6784.5485.2685.2696,900
Nov 22, 202284.5085.7484.5085.5785.57114,400
Nov 21, 202284.6484.9784.0584.5084.5098,100
Nov 18, 202284.8185.4084.5385.3685.3675,500
Nov 17, 202283.4685.3783.4684.7684.76117,800
Nov 16, 202284.4885.0484.2484.7284.72148,200
Nov 15, 202283.3885.5283.3884.5884.58177,600
Nov 14, 202283.5084.6382.6282.6382.63169,900
Nov 11, 202285.3385.7484.8085.5185.51141,100
Nov 10, 202282.3785.5082.2285.4685.46192,900
Nov 09, 202279.9381.7678.6880.3580.35172,100
Nov 08, 202280.2881.5379.6280.5380.53109,900
Nov 07, 202279.0280.3079.0280.2280.22129,500
Nov 04, 202279.0780.7078.9579.3579.35175,800
Nov 03, 202277.6978.3377.1677.9177.91148,700
Nov 02, 202280.0780.9878.5278.5378.53143,300
Nov 01, 202281.9482.0680.2280.3380.33147,000
Oct 31, 202281.5581.7780.3380.4780.47124,300
Oct 28, 202280.2782.3279.9582.2482.24161,500
Oct 27, 202281.1581.5580.2480.4880.48112,700
Oct 26, 202279.5681.6779.0681.1581.15137,700
Oct 25, 202279.0480.2779.0479.7779.77170,100
Oct 24, 202277.5579.2376.8279.0179.01219,500
Oct 21, 202275.7277.7875.6877.6177.6177,200
Oct 20, 202275.7877.3775.6976.0276.0292,500
Oct 19, 202276.5376.9275.6476.3276.3277,900
Oct 18, 202277.9278.3176.3777.2677.26159,300
Oct 17, 202275.9577.1975.9576.9976.99127,300
Oct 14, 202276.5777.2774.7874.8374.83121,700
Oct 13, 202272.8776.8672.2376.6276.62142,900
Oct 12, 202274.6875.2274.3574.5074.50118,600
Oct 11, 202274.7875.9374.4774.8074.80176,800
Oct 10, 202275.5075.5074.3674.9674.9667,800
Oct 07, 202275.4275.8874.9875.3275.32126,700
Oct 06, 202278.6178.6176.0976.2776.27159,900
Oct 05, 202279.1979.5578.6779.0779.07220,200
Oct 04, 202279.1580.8479.1480.1780.17259,300
Oct 03, 202275.7778.5575.5578.0578.05190,300
Sept 30, 202275.3077.1275.2175.2475.24269,200
Sept 29, 202276.0176.1174.9175.3275.32117,400
Sept 28, 202273.7677.4873.7677.0877.08184,200
Sept 27, 202275.2975.6673.8974.0174.01164,500
Sept 26, 202274.3775.5374.3274.8674.86201,000
Sept 23, 202274.8275.1774.3674.8274.82121,700
Sept 22, 202276.2776.5175.5375.6975.6992,900
Sept 21, 202277.3278.1076.3976.4176.4186,500
Sept 20, 202277.8177.8176.5877.1777.1793,000
Sept 19, 202277.4378.5076.9178.3078.30104,200
Sept 16, 202276.9278.5576.8778.2678.26195,200
Sept 15, 202278.0378.7677.5977.8077.8088,300
Sept 14, 202278.7679.0978.2278.5978.5979,900
Sept 13, 202280.1380.8778.7278.8978.8973,500
Sept 12, 202280.7581.9980.7581.8281.82148,500
Sept 09, 202279.4380.6679.4380.6280.62116,900
Sept 08, 202278.0479.0177.7178.7378.73105,600
Sept 07, 202277.4079.0377.2378.8178.81101,200
Sept 06, 202277.7178.3776.9677.3777.37115,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...