CGI Inc. (GIB)
 NYSE: GIB · Real-Time Price · USD
 87.10
 +1.15 (1.34%)
  At close: Oct 30, 2025, 4:00 PM EDT
87.05
 -0.05 (-0.06%)
  After-hours: Oct 30, 2025, 7:00 PM EDT
CGI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 85.69 | 87.40 | 85.36 | 87.10 | 87.10 | 1.34% | 385,876 | 
| Oct 29, 2025 | 88.12 | 88.12 | 85.94 | 85.95 | 85.95 | -2.52% | 504,037 | 
| Oct 28, 2025 | 87.71 | 88.45 | 87.47 | 88.17 | 88.17 | 0.22% | 216,161 | 
| Oct 27, 2025 | 87.40 | 88.06 | 87.01 | 87.98 | 87.98 | 0.76% | 488,347 | 
| Oct 24, 2025 | 88.41 | 88.41 | 87.17 | 87.32 | 87.32 | -1.08% | 184,188 | 
| Oct 23, 2025 | 87.32 | 88.27 | 86.91 | 88.27 | 88.27 | 0.70% | 287,954 | 
| Oct 22, 2025 | 87.26 | 87.88 | 86.80 | 87.66 | 87.66 | 0.45% | 340,640 | 
| Oct 21, 2025 | 87.01 | 87.43 | 86.58 | 87.27 | 87.27 | 0.23% | 309,446 | 
| Oct 20, 2025 | 87.03 | 87.70 | 86.63 | 87.07 | 87.07 | -0.03% | 248,390 | 
| Oct 17, 2025 | 86.34 | 87.44 | 86.34 | 87.10 | 87.10 | 0.02% | 289,158 | 
| Oct 16, 2025 | 86.60 | 87.68 | 85.90 | 87.08 | 87.08 | 0.68% | 417,612 | 
| Oct 15, 2025 | 90.22 | 90.44 | 86.46 | 86.49 | 86.49 | -4.06% | 398,006 | 
| Oct 14, 2025 | 88.68 | 90.19 | 88.36 | 90.15 | 90.15 | 0.76% | 283,532 | 
| Oct 13, 2025 | 88.87 | 89.53 | 88.32 | 89.47 | 89.47 | 0.75% | 134,302 | 
| Oct 10, 2025 | 90.65 | 91.00 | 88.54 | 88.80 | 88.80 | -1.97% | 312,607 | 
| Oct 9, 2025 | 91.00 | 91.00 | 89.55 | 90.58 | 90.58 | -0.48% | 233,534 | 
| Oct 8, 2025 | 90.83 | 91.04 | 90.31 | 91.02 | 91.02 | 0.51% | 287,035 | 
| Oct 7, 2025 | 91.34 | 91.34 | 90.44 | 90.56 | 90.56 | -0.59% | 199,008 | 
| Oct 6, 2025 | 91.85 | 91.90 | 90.55 | 91.10 | 91.10 | -0.60% | 342,594 | 
| Oct 3, 2025 | 90.39 | 91.86 | 90.39 | 91.65 | 91.65 | 1.54% | 273,080 | 
| Oct 2, 2025 | 89.98 | 90.26 | 89.11 | 90.26 | 90.26 | 0.31% | 274,630 | 
| Oct 1, 2025 | 89.08 | 90.67 | 89.08 | 89.98 | 89.98 | 0.95% | 442,329 | 
| Sep 30, 2025 | 88.69 | 89.21 | 88.64 | 89.13 | 89.13 | 0.22% | 482,346 | 
| Sep 29, 2025 | 88.68 | 89.29 | 88.27 | 88.93 | 88.93 | 0.90% | 461,522 | 
| Sep 26, 2025 | 88.30 | 88.50 | 87.26 | 88.14 | 88.14 | -0.27% | 675,055 | 
| Sep 25, 2025 | 91.49 | 91.49 | 88.23 | 88.38 | 88.38 | -3.65% | 441,870 | 
| Sep 24, 2025 | 90.73 | 91.88 | 90.31 | 91.73 | 91.73 | 0.97% | 250,294 | 
| Sep 23, 2025 | 93.62 | 93.63 | 90.67 | 90.85 | 90.85 | -2.82% | 352,929 | 
| Sep 22, 2025 | 92.51 | 93.98 | 92.33 | 93.49 | 93.49 | 0.95% | 317,809 | 
| Sep 19, 2025 | 93.97 | 93.97 | 92.25 | 92.61 | 92.61 | 0.38% | 376,253 | 
| Sep 18, 2025 | 92.39 | 93.10 | 92.07 | 92.26 | 92.26 | -0.19% | 292,217 | 
| Sep 17, 2025 | 93.99 | 94.69 | 92.38 | 92.44 | 92.44 | -1.45% | 197,257 | 
| Sep 16, 2025 | 93.16 | 94.00 | 92.97 | 93.80 | 93.80 | 0.77% | 203,305 | 
| Sep 15, 2025 | 93.92 | 93.92 | 92.58 | 93.08 | 93.08 | -0.26% | 312,666 | 
| Sep 12, 2025 | 94.14 | 94.17 | 93.32 | 93.32 | 93.32 | -1.00% | 199,505 | 
| Sep 11, 2025 | 93.08 | 94.26 | 92.21 | 94.26 | 94.26 | 1.57% | 354,270 | 
| Sep 10, 2025 | 95.35 | 95.87 | 92.58 | 92.80 | 92.80 | -2.90% | 291,692 | 
| Sep 9, 2025 | 96.61 | 96.65 | 95.57 | 95.57 | 95.57 | -1.00% | 232,330 | 
| Sep 8, 2025 | 96.92 | 97.11 | 96.02 | 96.54 | 96.54 | -0.20% | 241,590 | 
| Sep 5, 2025 | 95.70 | 97.50 | 95.70 | 96.73 | 96.73 | 1.51% | 183,203 | 
| Sep 4, 2025 | 96.43 | 96.99 | 95.28 | 95.29 | 95.29 | -1.18% | 375,222 | 
| Sep 3, 2025 | 96.66 | 96.89 | 96.17 | 96.43 | 96.43 | -0.25% | 227,755 | 
| Sep 2, 2025 | 96.00 | 96.80 | 95.50 | 96.67 | 96.67 | -0.52% | 290,175 | 
| Aug 29, 2025 | 96.45 | 97.42 | 96.11 | 97.18 | 97.18 | 0.79% | 241,833 | 
| Aug 28, 2025 | 96.50 | 96.88 | 96.20 | 96.42 | 96.42 | -0.06% | 336,270 | 
| Aug 27, 2025 | 95.40 | 96.64 | 95.34 | 96.48 | 96.48 | 1.39% | 226,197 | 
| Aug 26, 2025 | 95.58 | 96.20 | 95.10 | 95.16 | 95.16 | -0.59% | 386,109 | 
| Aug 25, 2025 | 97.08 | 97.21 | 95.16 | 95.72 | 95.72 | -1.28% | 324,913 | 
| Aug 22, 2025 | 95.29 | 97.55 | 94.82 | 96.96 | 96.96 | 2.24% | 369,690 | 
| Aug 21, 2025 | 94.58 | 94.87 | 93.78 | 94.84 | 94.84 | 0.06% | 271,924 |