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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 09, 2023	84.84	86.14	84.69	85.43	85.43	109,600
Jan 06, 2023	84.97	84.98	83.35	84.70	84.70	122,700
Jan 05, 2023	85.57	85.82	84.39	84.41	84.41	89,200
Jan 04, 2023	86.98	87.65	86.12	86.48	86.48	136,100
Jan 03, 2023	85.96	87.21	85.42	86.10	86.10	118,200
Dec 30, 2022	85.66	86.52	85.56	86.13	86.13	95,800
Dec 29, 2022	85.28	86.56	85.28	86.29	86.29	54,600
Dec 28, 2022	86.16	86.69	84.89	84.89	84.89	106,200
Dec 27, 2022	85.85	86.41	85.64	86.16	86.16	38,600
Dec 23, 2022	85.35	86.47	84.98	85.93	85.93	90,100
Dec 22, 2022	85.84	85.84	84.82	85.55	85.55	164,600
Dec 21, 2022	86.00	86.92	85.62	86.69	86.69	124,500
Dec 20, 2022	84.85	86.18	84.79	85.59	85.59	192,300
Dec 19, 2022	85.02	85.35	84.34	85.08	85.08	421,000
Dec 16, 2022	85.00	85.99	84.60	85.44	85.44	126,500
Dec 15, 2022	86.17	86.51	85.29	85.68	85.68	98,000
Dec 14, 2022	87.85	88.53	86.89	87.43	87.43	108,500
Dec 13, 2022	88.77	89.11	87.74	87.87	87.87	167,700
Dec 12, 2022	84.98	87.11	84.98	86.98	86.98	144,500
Dec 09, 2022	85.52	85.64	84.96	85.10	85.10	78,000
Dec 08, 2022	85.56	86.04	85.33	86.03	86.03	137,600
Dec 07, 2022	84.81	86.24	84.81	85.47	85.47	88,300
Dec 06, 2022	86.56	86.56	84.93	85.07	85.07	112,000
Dec 05, 2022	87.41	87.91	86.67	86.84	86.84	140,900
Dec 02, 2022	87.78	88.89	87.69	88.12	88.12	110,800
Dec 01, 2022	87.31	89.11	87.30	88.73	88.73	102,700
Nov 30, 2022	85.40	87.42	85.40	87.31	87.31	287,600
Nov 29, 2022	84.36	85.69	84.21	85.06	85.06	122,300
Nov 28, 2022	84.98	85.58	84.58	84.75	84.75	132,100
Nov 25, 2022	84.98	85.65	84.92	85.51	85.51	28,700
Nov 23, 2022	85.15	85.67	84.54	85.26	85.26	96,900
Nov 22, 2022	84.50	85.74	84.50	85.57	85.57	114,400
Nov 21, 2022	84.64	84.97	84.05	84.50	84.50	98,100
Nov 18, 2022	84.81	85.40	84.53	85.36	85.36	75,500
Nov 17, 2022	83.46	85.37	83.46	84.76	84.76	117,800
Nov 16, 2022	84.48	85.04	84.24	84.72	84.72	148,200
Nov 15, 2022	83.38	85.52	83.38	84.58	84.58	177,600
Nov 14, 2022	83.50	84.63	82.62	82.63	82.63	169,900
Nov 11, 2022	85.33	85.74	84.80	85.51	85.51	141,100
Nov 10, 2022	82.37	85.50	82.22	85.46	85.46	192,900
Nov 09, 2022	79.93	81.76	78.68	80.35	80.35	172,100
Nov 08, 2022	80.28	81.53	79.62	80.53	80.53	109,900
Nov 07, 2022	79.02	80.30	79.02	80.22	80.22	129,500
Nov 04, 2022	79.07	80.70	78.95	79.35	79.35	175,800
Nov 03, 2022	77.69	78.33	77.16	77.91	77.91	148,700
Nov 02, 2022	80.07	80.98	78.52	78.53	78.53	143,300
Nov 01, 2022	81.94	82.06	80.22	80.33	80.33	147,000
Oct 31, 2022	81.55	81.77	80.33	80.47	80.47	124,300
Oct 28, 2022	80.27	82.32	79.95	82.24	82.24	161,500
Oct 27, 2022	81.15	81.55	80.24	80.48	80.48	112,700
Oct 26, 2022	79.56	81.67	79.06	81.15	81.15	137,700
Oct 25, 2022	79.04	80.27	79.04	79.77	79.77	170,100
Oct 24, 2022	77.55	79.23	76.82	79.01	79.01	219,500
Oct 21, 2022	75.72	77.78	75.68	77.61	77.61	77,200
Oct 20, 2022	75.78	77.37	75.69	76.02	76.02	92,500
Oct 19, 2022	76.53	76.92	75.64	76.32	76.32	77,900
Oct 18, 2022	77.92	78.31	76.37	77.26	77.26	159,300
Oct 17, 2022	75.95	77.19	75.95	76.99	76.99	127,300
Oct 14, 2022	76.57	77.27	74.78	74.83	74.83	121,700
Oct 13, 2022	72.87	76.86	72.23	76.62	76.62	142,900
Oct 12, 2022	74.68	75.22	74.35	74.50	74.50	118,600
Oct 11, 2022	74.78	75.93	74.47	74.80	74.80	176,800
Oct 10, 2022	75.50	75.50	74.36	74.96	74.96	67,800
Oct 07, 2022	75.42	75.88	74.98	75.32	75.32	126,700
Oct 06, 2022	78.61	78.61	76.09	76.27	76.27	159,900
Oct 05, 2022	79.19	79.55	78.67	79.07	79.07	220,200
Oct 04, 2022	79.15	80.84	79.14	80.17	80.17	259,300
Oct 03, 2022	75.77	78.55	75.55	78.05	78.05	190,300
Sept 30, 2022	75.30	77.12	75.21	75.24	75.24	269,200
Sept 29, 2022	76.01	76.11	74.91	75.32	75.32	117,400
Sept 28, 2022	73.76	77.48	73.76	77.08	77.08	184,200
Sept 27, 2022	75.29	75.66	73.89	74.01	74.01	164,500
Sept 26, 2022	74.37	75.53	74.32	74.86	74.86	201,000
Sept 23, 2022	74.82	75.17	74.36	74.82	74.82	121,700
Sept 22, 2022	76.27	76.51	75.53	75.69	75.69	92,900
Sept 21, 2022	77.32	78.10	76.39	76.41	76.41	86,500
Sept 20, 2022	77.81	77.81	76.58	77.17	77.17	93,000
Sept 19, 2022	77.43	78.50	76.91	78.30	78.30	104,200
Sept 16, 2022	76.92	78.55	76.87	78.26	78.26	195,200
Sept 15, 2022	78.03	78.76	77.59	77.80	77.80	88,300
Sept 14, 2022	78.76	79.09	78.22	78.59	78.59	79,900
Sept 13, 2022	80.13	80.87	78.72	78.89	78.89	73,500
Sept 12, 2022	80.75	81.99	80.75	81.82	81.82	148,500
Sept 09, 2022	79.43	80.66	79.43	80.62	80.62	116,900
Sept 08, 2022	78.04	79.01	77.71	78.73	78.73	105,600
Sept 07, 2022	77.40	79.03	77.23	78.81	78.81	101,200
Sept 06, 2022	77.71	78.37	76.96	77.37	77.37	115,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,687.07-227.04(-0.73%)

CGI Inc. (GIB)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,687.07
-227.04(-0.73%)