Skip to main content
CGI Inc. (GIB)
NYSE: GIB · Real-Time Price · USD
98.12
-1.14 (-1.15%)
At close: Mar 28, 2025, 4:00 PM
99.11
+0.99 (1.00%)
Pre-market: Mar 31, 2025, 8:12 AM EDT

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202598.7499.2697.5498.1298.12-1.15%153,526
Mar 27, 202599.7099.8398.5699.2699.26-0.92%197,149
Mar 26, 2025101.29101.5899.91100.18100.18-0.92%208,076
Mar 25, 2025100.46101.67100.24101.11101.111.01%241,183
Mar 24, 202599.51100.8699.00100.10100.101.38%343,489
Mar 21, 202598.1899.0397.6298.7498.740.01%335,121
Mar 20, 2025102.19102.1997.4698.7398.73-4.63%597,206
Mar 19, 2025103.44103.95102.58103.52103.520.15%245,156
Mar 18, 2025103.85103.91102.38103.36103.36-0.77%252,929
Mar 17, 2025103.00104.59102.77104.16104.161.16%242,712
Mar 14, 2025100.91103.12100.69102.97102.972.44%210,352
Mar 13, 2025103.10103.67100.43100.52100.52-3.16%363,972
Mar 12, 2025104.19105.04102.99103.80103.80-0.02%317,508
Mar 11, 2025104.10104.49102.64103.82103.82-0.55%290,634
Mar 10, 2025103.95104.92103.66104.39104.39-0.37%329,107
Mar 7, 2025103.13105.23102.63104.78104.781.22%339,379
Mar 6, 2025103.12105.04102.86103.52103.52-0.22%330,791
Mar 5, 2025103.08104.11102.65103.75103.751.03%373,406
Mar 4, 2025102.38103.94100.71102.69102.69-0.53%500,256
Mar 3, 2025104.18105.26102.27103.24103.24-0.37%429,839
Feb 28, 2025110.64110.64102.93103.62103.62-6.05%1,077,875
Feb 27, 2025112.05112.05110.22110.29110.29-1.51%161,128
Feb 26, 2025113.63113.63111.33111.98111.98-1.12%275,921
Feb 25, 2025112.50113.87111.74113.25113.250.85%234,822
Feb 24, 2025112.72113.76111.56112.30112.30-0.21%230,740
Feb 21, 2025116.98117.08112.46112.54112.54-4.07%493,176
Feb 20, 2025118.32118.61116.93117.32117.32-1.05%226,828
Feb 19, 2025119.47119.47117.69118.56118.56-1.21%247,667
Feb 18, 2025120.00120.12119.14120.01120.01-0.26%272,262
Feb 14, 2025122.51122.59120.21120.32120.32-1.72%207,297
Feb 13, 2025120.85122.79120.66122.43122.321.48%377,987
Feb 12, 2025119.80121.22119.50120.65120.54-0.11%215,167
Feb 11, 2025120.15121.09119.73120.78120.670.02%266,915
Feb 10, 2025118.80121.04118.73120.76120.651.45%210,633
Feb 7, 2025119.70120.00117.75119.03118.93-0.13%306,018
Feb 6, 2025120.00120.14117.99119.18119.08-0.82%191,564
Feb 5, 2025118.25120.24118.15120.17120.061.75%151,431
Feb 4, 2025118.28119.15117.48118.10118.00-0.04%253,999
Feb 3, 2025114.78119.11114.24118.15118.050.28%307,503
Jan 31, 2025118.63121.17117.71117.82117.72-1.00%376,125
Jan 30, 2025115.18121.55115.18119.01118.913.90%459,084
Jan 29, 2025114.15116.73112.11114.54114.440.08%327,299
Jan 28, 2025113.00114.78112.97114.45114.351.07%243,924
Jan 27, 2025111.80113.56110.93113.24113.141.13%141,427
Jan 24, 2025111.41112.51111.41111.97111.870.32%195,757
Jan 23, 2025111.37112.12111.02111.61111.510.22%193,351
Jan 22, 2025110.67111.72110.30111.37111.270.81%184,791
Jan 21, 2025108.49111.00108.49110.48110.381.83%169,464
Jan 17, 2025109.23109.30108.26108.49108.40-0.24%138,776
Jan 16, 2025108.52109.18107.80108.75108.650.34%111,897