Mail

GIB - CGI Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	103.90	105.53	103.76	105.43	105.43	146,100
Jun 01, 2023	103.28	104.35	103.28	103.81	103.81	123,500
May 31, 2023	102.14	103.57	101.72	103.39	103.39	242,200
May 30, 2023	103.26	104.54	101.96	102.31	102.31	122,800
May 26, 2023	102.25	103.97	102.25	103.26	103.26	107,300
May 25, 2023	101.18	102.57	101.00	102.04	102.04	157,500
May 24, 2023	101.31	101.61	100.73	101.09	101.09	120,700
May 23, 2023	103.71	104.37	101.91	101.91	101.91	198,100
May 22, 2023	104.65	104.95	104.17	104.36	104.36	58,900
May 19, 2023	104.19	105.06	104.19	104.80	104.80	121,000
May 18, 2023	104.15	104.64	103.61	104.19	104.19	82,100
May 17, 2023	103.98	104.16	103.20	104.02	104.02	100,800
May 16, 2023	103.01	104.19	103.01	104.00	104.00	117,400
May 15, 2023	102.51	103.93	102.25	103.48	103.48	105,400
May 12, 2023	102.56	103.50	102.14	102.66	102.66	121,800
May 11, 2023	102.52	102.97	101.32	102.56	102.56	108,300
May 10, 2023	102.55	103.00	102.01	102.79	102.79	141,500
May 09, 2023	101.41	102.43	101.21	102.09	102.09	148,200
May 08, 2023	100.45	101.50	100.45	101.39	101.39	104,600
May 05, 2023	99.15	100.84	99.15	100.44	100.44	116,800
May 04, 2023	102.44	102.44	99.08	99.28	99.28	251,300
May 03, 2023	102.31	103.25	102.00	102.21	102.21	162,900
May 02, 2023	101.90	102.30	101.19	102.18	102.18	158,700
May 01, 2023	101.05	102.80	101.05	102.30	102.30	112,100
Apr 28, 2023	100.64	102.25	100.63	101.41	101.41	172,700
Apr 27, 2023	101.46	101.46	99.33	101.25	101.25	244,000
Apr 26, 2023	98.58	101.49	98.18	101.31	101.31	346,800
Apr 25, 2023	98.35	98.82	97.33	97.41	97.41	165,400
Apr 24, 2023	99.14	99.27	98.10	98.63	98.63	144,400
Apr 21, 2023	98.22	99.25	98.10	99.18	99.18	109,000
Apr 20, 2023	98.05	98.68	97.81	98.19	98.19	89,700
Apr 19, 2023	98.32	99.17	98.15	98.36	98.36	114,400
Apr 18, 2023	99.76	100.11	98.56	98.96	98.96	146,700
Apr 17, 2023	100.49	100.68	99.22	99.63	99.63	133,500
Apr 14, 2023	100.00	100.93	99.84	100.85	100.85	150,300
Apr 13, 2023	98.79	100.57	98.79	100.44	100.44	172,300
Apr 12, 2023	98.20	99.34	97.97	98.56	98.56	162,400
Apr 11, 2023	97.11	98.33	96.99	97.87	97.87	182,100
Apr 10, 2023	95.72	97.37	95.11	97.21	97.21	148,000
Apr 06, 2023	96.71	96.71	95.86	96.41	96.41	238,100
Apr 05, 2023	98.14	98.53	96.72	97.14	97.14	137,400
Apr 04, 2023	97.81	99.77	97.34	97.92	97.92	169,400
Apr 03, 2023	96.00	97.86	95.83	97.78	97.78	246,400
Mar 31, 2023	95.16	96.42	94.75	96.27	96.27	130,800
Mar 30, 2023	94.10	95.03	93.82	95.02	95.02	132,600
Mar 29, 2023	94.14	94.63	93.56	93.80	93.80	147,400
Mar 28, 2023	93.66	95.63	93.23	93.73	93.73	249,100
Mar 27, 2023	92.85	93.74	92.52	93.69	93.69	268,300
Mar 24, 2023	91.82	92.85	91.26	92.79	92.79	134,900
Mar 23, 2023	92.17	93.62	91.96	92.28	92.28	203,800
Mar 22, 2023	91.55	92.82	91.48	91.48	91.48	222,100
Mar 21, 2023	92.60	92.85	91.10	91.65	91.65	105,400
Mar 20, 2023	91.10	92.30	90.85	92.20	92.20	184,400
Mar 17, 2023	91.59	91.98	90.63	91.00	91.00	114,400
Mar 16, 2023	88.95	92.00	88.74	91.96	91.96	138,500
Mar 15, 2023	91.15	91.36	88.75	89.34	89.34	178,200
Mar 14, 2023	91.37	92.66	91.37	92.56	92.56	170,200
Mar 13, 2023	89.06	91.46	89.06	91.06	91.06	231,600
Mar 10, 2023	90.31	91.02	89.62	89.77	89.77	158,800
Mar 09, 2023	90.27	91.44	90.20	90.26	90.26	138,000
Mar 08, 2023	89.79	90.67	89.75	90.13	90.13	99,100
Mar 07, 2023	90.87	91.15	89.34	89.57	89.57	132,300
Mar 06, 2023	91.77	92.07	90.81	90.96	90.96	218,000
Mar 03, 2023	90.80	91.79	90.60	91.77	91.77	250,500
Mar 02, 2023	89.87	90.91	89.76	90.65	90.65	104,300
Mar 01, 2023	89.64	90.50	89.59	90.15	90.15	197,100
Feb 28, 2023	89.73	90.09	89.00	89.62	89.62	228,800
Feb 27, 2023	91.20	91.20	89.90	90.08	90.08	102,900
Feb 24, 2023	90.12	90.69	89.87	90.52	90.52	103,900
Feb 23, 2023	91.97	92.17	90.43	91.20	91.20	132,700
Feb 22, 2023	92.13	92.57	91.58	91.65	91.65	75,600
Feb 21, 2023	91.80	92.75	91.11	92.07	92.07	167,400
Feb 17, 2023	92.29	93.40	91.40	93.33	93.33	243,300
Feb 16, 2023	92.50	93.62	91.86	92.71	92.71	162,300
Feb 15, 2023	91.95	94.00	91.94	93.72	93.72	94,800
Feb 14, 2023	93.27	93.55	92.31	92.79	92.79	128,500
Feb 13, 2023	92.50	93.76	92.36	93.43	93.43	129,200
Feb 10, 2023	92.02	93.22	91.49	92.74	92.74	174,000
Feb 09, 2023	92.39	92.70	91.56	91.89	91.89	107,100
Feb 08, 2023	91.07	92.08	90.62	91.81	91.81	134,900
Feb 07, 2023	90.33	91.67	90.29	91.58	91.58	175,600
Feb 06, 2023	89.78	91.29	89.78	90.87	90.87	175,800
Feb 03, 2023	88.46	91.12	87.96	91.09	91.09	209,700
Feb 02, 2023	89.36	89.82	88.15	88.98	88.98	209,400
Feb 01, 2023	87.30	91.50	86.38	89.33	89.33	488,900
Jan 31, 2023	85.10	85.84	84.89	85.82	85.82	193,000
Jan 30, 2023	84.34	85.74	84.25	85.10	85.10	147,000
Jan 27, 2023	85.25	85.76	84.87	84.94	84.94	131,400
Jan 26, 2023	85.34	85.81	84.56	85.62	85.62	121,700
Jan 25, 2023	86.69	86.94	85.01	85.41	85.41	172,800
Jan 24, 2023	87.31	88.28	85.00	87.76	87.76	78,800
Jan 23, 2023	86.95	87.78	86.95	87.55	87.55	97,100
Jan 20, 2023	86.62	87.40	86.02	87.27	87.27	58,900
Jan 19, 2023	86.30	87.19	86.20	86.34	86.34	76,500
Jan 18, 2023	87.28	87.97	86.41	86.41	86.41	183,000
Jan 17, 2023	86.31	87.74	86.31	86.95	86.95	145,200
Jan 13, 2023	86.33	86.92	86.20	86.64	86.64	65,900
Jan 12, 2023	86.28	87.00	85.73	86.97	86.97	94,000
Jan 11, 2023	85.44	86.10	85.38	85.95	85.95	47,800
Jan 10, 2023	85.04	85.80	84.32	85.30	85.30	79,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...