CGI Inc. (GIB)
NYSE: GIB · Real-Time Price · USD
104.47
-1.29 (-1.22%)
Apr 23, 2025, 4:00 PM EDT - Market closed

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025107.17108.02104.25104.51104.51-1.18%323,234
Apr 22, 2025105.20106.38104.55105.76105.761.47%202,066
Apr 21, 2025105.08105.08103.63104.23104.23-0.95%196,354
Apr 17, 2025104.03106.04104.03105.23105.231.03%309,300
Apr 16, 2025103.32104.60102.63104.16104.160.97%366,184
Apr 15, 2025103.11104.28102.37103.16103.160.10%202,730
Apr 14, 2025102.96103.88102.05103.06103.061.21%258,798
Apr 11, 202598.42102.1198.18101.83101.833.69%410,299
Apr 10, 2025100.96100.9695.8798.2198.21-3.60%452,347
Apr 9, 202595.72101.9995.38101.88101.885.58%447,508
Apr 8, 202599.8299.8795.5496.5096.50-0.43%475,001
Apr 7, 202593.6699.1992.8596.9296.920.47%799,451
Apr 4, 202598.40100.1795.7596.4796.47-3.86%428,289
Apr 3, 2025100.08102.97100.03100.34100.34-1.72%367,032
Apr 2, 2025100.02102.1199.86102.10102.101.30%480,279
Apr 1, 202599.57101.3198.51100.79100.790.96%380,244
Mar 31, 202597.02100.0996.7599.8399.831.74%294,771
Mar 28, 202598.7499.2697.5498.1298.12-1.15%164,945
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