Skip to main content
logo
CGI Inc. (GIB)
NYSE: GIB · Real-Time Price · USD
91.02
+0.46 (0.51%)
At close: Oct 8, 2025, 4:00 PM EDT
91.07
+0.05 (0.05%)
After-hours: Oct 8, 2025, 4:37 PM EDT

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202590.8390.8990.3190.96-0.44%100,112
Oct 7, 202591.3491.3490.4490.5690.56-0.59%199,008
Oct 6, 202591.8591.9090.5591.1091.10-0.60%342,594
Oct 3, 202590.3991.8690.3991.6591.651.54%273,080
Oct 2, 202589.9890.2689.1190.2690.260.31%274,630
Oct 1, 202589.0890.6789.0889.9889.980.95%442,329
Sep 30, 202588.6989.2188.6489.1389.130.22%482,346
Sep 29, 202588.6889.2988.2788.9388.930.90%461,522
Sep 26, 202588.3088.5087.2688.1488.14-0.27%675,055
Sep 25, 202591.4991.4988.2388.3888.38-3.65%441,870
Sep 24, 202590.7391.8890.3191.7391.730.97%250,294
Sep 23, 202593.6293.6390.6790.8590.85-2.82%352,929
Sep 22, 202592.5193.9892.3393.4993.490.95%317,809
Sep 19, 202593.9793.9792.2592.6192.610.38%376,253
Sep 18, 202592.3993.1092.0792.2692.26-0.19%292,217
Sep 17, 202593.9994.6992.3892.4492.44-1.45%197,257
Sep 16, 202593.1694.0092.9793.8093.800.77%203,305
Sep 15, 202593.9293.9292.5893.0893.08-0.26%312,666
Sep 12, 202594.1494.1793.3293.3293.32-1.00%199,505
Sep 11, 202593.0894.2692.2194.2694.261.57%354,270
Sep 10, 202595.3595.8792.5892.8092.80-2.90%291,692
Sep 9, 202596.6196.6595.5795.5795.57-1.00%232,330
Sep 8, 202596.9297.1196.0296.5496.54-0.20%241,590
Sep 5, 202595.7097.5095.7096.7396.731.51%183,203
Sep 4, 202596.4396.9995.2895.2995.29-1.18%375,222
Sep 3, 202596.6696.8996.1796.4396.43-0.25%227,755
Sep 2, 202596.0096.8095.5096.6796.67-0.52%290,175
Aug 29, 202596.4597.4296.1197.1897.180.79%241,833
Aug 28, 202596.5096.8896.2096.4296.42-0.06%336,270
Aug 27, 202595.4096.6495.3496.4896.481.39%226,197
Aug 26, 202595.5896.2095.1095.1695.16-0.59%386,109
Aug 25, 202597.0897.2195.1695.7295.72-1.28%324,913
Aug 22, 202595.2997.5594.8296.9696.962.24%369,690
Aug 21, 202594.5894.8793.7894.8494.840.06%271,924
Aug 20, 202595.5095.7194.4094.7894.78-0.38%387,150
Aug 19, 202594.3795.3194.1495.1495.141.12%330,642
Aug 18, 202593.9694.5093.8594.0994.090.12%255,890
Aug 15, 202593.6694.8293.5893.9893.980.15%336,945
Aug 14, 202595.1795.3493.5993.8493.73-1.90%422,864
Aug 13, 202594.0095.9893.2095.6695.551.78%656,471
Aug 12, 202594.9395.5093.9393.9993.88-1.21%449,632
Aug 11, 202595.5996.3494.8595.1495.03-0.82%297,410
Aug 8, 202595.2996.3495.1395.9395.820.82%274,106
Aug 7, 202597.2297.3394.4895.1595.04-1.48%317,526
Aug 6, 202598.1998.1996.4996.5896.47-0.97%282,423
Aug 5, 202596.7598.1396.1997.5397.420.58%483,064
Aug 4, 202595.8496.9795.3596.9796.861.56%244,492
Aug 1, 202596.8496.8495.2595.4895.37-0.99%324,095
Jul 31, 202596.7797.7596.1096.4396.32-0.66%478,434
Jul 30, 2025100.55103.0496.5797.0796.96-2.84%770,074