Skip to main content
CGI Inc. (GIB)
NYSE: GIB · Real-Time Price · USD
112.54
-4.78 (-4.07%)
Feb 21, 2025, 4:00 PM EST - Market closed

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025108.79108.79107.66108.38108.290.78%112,659
Jan 14, 2025107.90108.65106.75107.54107.45-0.31%134,643
Jan 13, 2025106.96107.98106.34107.87107.780.14%157,611
Jan 10, 2025107.75108.60106.60107.72107.63-1.28%221,867
Jan 8, 2025108.16109.28106.98109.12109.020.79%129,203
Jan 7, 2025109.57110.52107.55108.26108.17-0.78%139,900
Jan 6, 2025109.85110.85108.28109.11109.01-0.59%188,414
Jan 3, 2025109.64110.04108.96109.76109.660.53%107,957
Jan 2, 2025109.14110.05108.71109.18109.08-0.13%130,369
Dec 31, 2024109.29109.64108.91109.32109.220.02%104,016
Dec 30, 2024108.41109.94108.00109.30109.20-0.52%102,908
Dec 27, 2024110.15110.44108.86109.87109.77-0.43%208,151
Dec 26, 2024109.80110.73109.74110.34110.240.02%37,692
Dec 24, 2024109.60110.44109.26110.32110.220.71%75,743
Dec 23, 2024108.93109.73108.59109.54109.440.09%148,514
Dec 20, 2024108.12110.27108.12109.44109.340.39%182,580
Dec 19, 2024108.00109.60107.78109.02108.921.89%198,494
Dec 18, 2024109.49109.93106.34107.00106.91-2.57%261,936
Dec 17, 2024109.95111.33109.50109.82109.72-0.35%148,244
Dec 16, 2024112.33112.68109.76110.21110.11-2.13%228,884
Dec 13, 2024112.34113.01112.32112.61112.510.27%213,384
Dec 12, 2024114.29114.31112.19112.31112.21-2.06%234,365
Dec 11, 2024114.13114.95114.01114.67114.570.46%104,672
Dec 10, 2024113.45114.27113.22114.15114.050.36%225,677
Dec 9, 2024112.74114.75112.68113.74113.640.87%184,214
Dec 6, 2024113.60114.01112.48112.76112.66-0.56%82,581
Dec 5, 2024113.05113.95112.74113.39113.290.32%97,467
Dec 4, 2024112.00113.81111.72113.03112.930.86%121,961
Dec 3, 2024112.40112.88111.02112.07111.97-0.42%170,056
Dec 2, 2024112.00113.33111.57112.54112.440.11%152,045
Nov 29, 2024112.29112.81112.12112.42112.32-0.15%66,007
Nov 27, 2024112.01113.31111.96112.59112.490.78%119,317
Nov 26, 2024111.68112.06110.61111.72111.62-0.78%152,002
Nov 25, 2024112.00112.95111.43112.60112.500.90%185,772
Nov 22, 2024111.93112.33110.94111.60111.50-0.33%121,332
Nov 21, 2024110.40112.00109.66111.97111.871.91%211,331
Nov 20, 2024109.54110.00108.39109.87109.770.18%257,889
Nov 19, 2024108.55110.42108.50109.67109.470.09%165,383
Nov 18, 2024106.95109.79106.95109.57109.372.03%195,223
Nov 15, 2024106.57107.70106.13107.39107.190.29%178,429
Nov 14, 2024112.18112.89105.55107.08106.88-4.50%456,753
Nov 13, 2024111.47112.30111.15112.13111.92-0.02%280,857
Nov 12, 2024111.52112.40111.32112.15111.940.27%163,766
Nov 11, 2024110.87112.70110.87111.85111.640.63%114,151
Nov 8, 2024111.91112.43110.81111.15110.94-1.22%99,961
Nov 7, 2024113.07113.97112.06112.52112.310.03%160,651
Nov 6, 2024112.08114.57111.14112.49112.28-0.27%198,433
Nov 5, 2024111.96113.32111.85112.79112.580.79%114,758
Nov 4, 2024111.42112.39111.42111.91111.700.41%118,397
Nov 1, 2024111.13111.63110.44111.45111.240.67%110,405
Oct 31, 2024112.00112.55109.98110.71110.51-1.77%214,313
Oct 30, 2024113.78114.28112.48112.70112.49-1.25%136,405
Oct 29, 2024113.74114.20113.06114.13113.920.22%98,261
Oct 28, 2024113.50114.54113.50113.88113.670.68%106,916
Oct 25, 2024114.66114.93113.06113.11112.90-1.02%78,903
Oct 24, 2024113.75114.79113.45114.28114.070.27%127,542
Oct 23, 2024113.75114.40113.12113.97113.760.08%122,972
Oct 22, 2024114.09114.50112.36113.88113.67-0.53%154,083
Oct 21, 2024115.76116.19114.46114.49114.28-1.51%104,294
Oct 18, 2024115.58116.39115.54116.25116.030.41%59,677
Oct 17, 2024114.35115.82114.35115.77115.560.92%87,087
Oct 16, 2024115.09115.41114.37114.71114.50-0.62%101,068
Oct 15, 2024115.81115.81114.99115.43115.22-0.03%169,458
Oct 14, 2024115.49115.76114.98115.47115.260.15%27,813
Oct 11, 2024114.28115.77113.93115.30115.090.80%107,937
Oct 10, 2024114.89115.17113.76114.39114.18-1.19%64,033
Oct 9, 2024114.17115.83114.17115.77115.561.15%125,818
Oct 8, 2024113.40114.67113.21114.45114.240.96%73,158
Oct 7, 2024114.28114.52113.07113.36113.15-1.42%111,632
Oct 4, 2024115.79116.43114.71114.99114.78-0.90%128,808
Oct 3, 2024114.95116.20113.76116.03115.820.78%201,697
Oct 2, 2024113.73115.89113.73115.13114.920.71%133,014
Oct 1, 2024115.00115.28113.40114.32114.11-0.56%93,410
Sep 30, 2024114.06115.28113.01114.96114.750.65%83,920
Sep 27, 2024116.67116.67114.20114.22114.01-1.87%107,023