CGI Inc. (GIB)
NYSE: GIB · Real-Time Price · USD
97.18
+0.76 (0.79%)
At close: Aug 29, 2025, 4:00 PM
99.12
+1.94 (2.00%)
After-hours: Aug 29, 2025, 7:25 PM EDT

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 2025100.15100.1599.4299.9199.790.06%427,016
Jul 28, 2025101.13101.2099.6799.8599.73-1.25%293,096
Jul 25, 2025100.72101.21100.50101.11100.99-0.39%203,952
Jul 24, 2025101.80102.45101.30101.51101.39-0.77%375,089
Jul 23, 2025101.74102.45101.29102.30102.181.00%224,199
Jul 22, 2025100.18101.37100.18101.29101.170.96%198,352
Jul 21, 202599.70100.7199.30100.33100.210.82%336,417
Jul 18, 2025101.05101.0599.4199.5199.40-0.91%294,466
Jul 17, 2025100.84101.17100.01100.42100.30-0.59%305,647
Jul 16, 2025100.25101.16100.25101.02100.900.82%186,837
Jul 15, 2025101.39101.52100.15100.20100.08-0.90%242,518
Jul 14, 2025100.59101.51100.43101.11100.990.54%200,984
Jul 11, 2025101.86102.12100.57100.57100.45-1.76%251,939
Jul 10, 2025102.49102.97101.36102.37102.25-0.41%248,083
Jul 9, 2025103.55103.92102.56102.79102.67-0.64%305,921
Jul 8, 2025104.44104.70103.21103.45103.33-0.77%293,156
Jul 7, 2025105.79106.00104.13104.25104.13-1.83%290,769
Jul 3, 2025105.10106.45105.10106.19106.070.88%96,405
Jul 2, 2025105.28105.56103.97105.26105.14-0.57%168,926
Jul 1, 2025104.38106.68104.38105.86105.740.98%165,873
Jun 30, 2025104.10105.00103.83104.83104.711.45%237,403
Jun 27, 2025104.10104.10102.35103.33103.21-0.72%360,807
Jun 26, 2025104.00104.37103.61104.08103.960.56%289,341
Jun 25, 2025105.77105.99103.24103.50103.38-1.92%290,543
Jun 24, 2025106.62106.62105.48105.53105.41-0.51%257,530
Jun 23, 2025105.05106.32104.67106.07105.950.69%236,564
Jun 20, 2025107.13108.09105.12105.34105.22-1.83%363,191