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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202585.6987.4085.3687.1087.101.34%385,876
Oct 29, 202588.1288.1285.9485.9585.95-2.52%504,037
Oct 28, 202587.7188.4587.4788.1788.170.22%216,161
Oct 27, 202587.4088.0687.0187.9887.980.76%488,347
Oct 24, 202588.4188.4187.1787.3287.32-1.08%184,188
Oct 23, 202587.3288.2786.9188.2788.270.70%287,954
Oct 22, 202587.2687.8886.8087.6687.660.45%340,640
Oct 21, 202587.0187.4386.5887.2787.270.23%309,446
Oct 20, 202587.0387.7086.6387.0787.07-0.03%248,390
Oct 17, 202586.3487.4486.3487.1087.100.02%289,158
Oct 16, 202586.6087.6885.9087.0887.080.68%417,612
Oct 15, 202590.2290.4486.4686.4986.49-4.06%398,006
Oct 14, 202588.6890.1988.3690.1590.150.76%283,532
Oct 13, 202588.8789.5388.3289.4789.470.75%134,302
Oct 10, 202590.6591.0088.5488.8088.80-1.97%312,607
Oct 9, 202591.0091.0089.5590.5890.58-0.48%233,534
Oct 8, 202590.8391.0490.3191.0291.020.51%287,035
Oct 7, 202591.3491.3490.4490.5690.56-0.59%199,008
Oct 6, 202591.8591.9090.5591.1091.10-0.60%342,594
Oct 3, 202590.3991.8690.3991.6591.651.54%273,080
Oct 2, 202589.9890.2689.1190.2690.260.31%274,630
Oct 1, 202589.0890.6789.0889.9889.980.95%442,329
Sep 30, 202588.6989.2188.6489.1389.130.22%482,346
Sep 29, 202588.6889.2988.2788.9388.930.90%461,522
Sep 26, 202588.3088.5087.2688.1488.14-0.27%675,055
Sep 25, 202591.4991.4988.2388.3888.38-3.65%441,870
Sep 24, 202590.7391.8890.3191.7391.730.97%250,294
Sep 23, 202593.6293.6390.6790.8590.85-2.82%352,929
Sep 22, 202592.5193.9892.3393.4993.490.95%317,809
Sep 19, 202593.9793.9792.2592.6192.610.38%376,253
Sep 18, 202592.3993.1092.0792.2692.26-0.19%292,217
Sep 17, 202593.9994.6992.3892.4492.44-1.45%197,257
Sep 16, 202593.1694.0092.9793.8093.800.77%203,305
Sep 15, 202593.9293.9292.5893.0893.08-0.26%312,666
Sep 12, 202594.1494.1793.3293.3293.32-1.00%199,505
Sep 11, 202593.0894.2692.2194.2694.261.57%354,270
Sep 10, 202595.3595.8792.5892.8092.80-2.90%291,692
Sep 9, 202596.6196.6595.5795.5795.57-1.00%232,330
Sep 8, 202596.9297.1196.0296.5496.54-0.20%241,590
Sep 5, 202595.7097.5095.7096.7396.731.51%183,203
Sep 4, 202596.4396.9995.2895.2995.29-1.18%375,222
Sep 3, 202596.6696.8996.1796.4396.43-0.25%227,755
Sep 2, 202596.0096.8095.5096.6796.67-0.52%290,175
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