Canada markets open in 1 hour 42 minutes

CGI Inc. (GIB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.71-0.43 (-0.41%)
At close: 04:00PM EDT
104.71 0.00 (0.00%)
After hours: 04:06PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024104.76104.98104.14104.71104.7166,900
May 17, 2024104.40105.25104.00105.14105.14187,000
May 16, 2024104.37104.89103.50104.42104.42125,900
May 15, 2024103.15104.85102.22104.25104.25206,100
May 14, 2024101.84102.79101.29102.34102.34141,300
May 13, 2024102.46102.50101.51101.70101.70175,800
May 10, 2024102.45102.54101.73102.34102.34180,900
May 09, 2024103.00103.35101.80101.94101.94197,800
May 08, 2024102.39103.51102.39103.37103.37211,300
May 07, 2024104.00104.05102.89103.10103.10220,300
May 06, 2024103.90104.07102.22103.76103.76279,500
May 03, 2024102.72104.19102.59103.68103.68181,300
May 02, 2024101.09102.99100.99102.11102.11217,000
May 01, 2024100.50100.9198.0699.3699.36260,900
Apr 30, 2024101.47102.30101.10101.22101.22255,700
Apr 29, 2024103.00103.43101.77102.14102.14164,900
Apr 26, 2024103.84103.84102.85103.14103.14266,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...