CGI Inc. (GIB)
NYSE: GIB · Real-Time Price · USD
107.65
-0.12 (-0.11%)
At close: Jun 5, 2025, 4:00 PM
107.65
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT
CGI Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 108.31 | 108.45 | 107.28 | 107.74 | - | -0.03% | 99,804 |
Jun 4, 2025 | 106.46 | 108.34 | 106.04 | 107.77 | 107.77 | 1.80% | 250,785 |
Jun 3, 2025 | 107.22 | 107.93 | 105.45 | 105.86 | 105.86 | -1.59% | 350,121 |
Jun 2, 2025 | 106.90 | 107.87 | 106.55 | 107.57 | 107.57 | 0.01% | 313,002 |
May 30, 2025 | 107.13 | 107.68 | 106.55 | 107.56 | 107.56 | -0.07% | 212,269 |
May 29, 2025 | 107.35 | 108.03 | 107.06 | 107.64 | 107.64 | 0.50% | 183,549 |
May 28, 2025 | 107.89 | 108.44 | 106.89 | 107.10 | 107.10 | -1.08% | 191,922 |
May 27, 2025 | 107.21 | 108.55 | 107.21 | 108.27 | 108.27 | 1.80% | 250,876 |
May 23, 2025 | 106.25 | 107.03 | 105.70 | 106.36 | 106.36 | -0.33% | 257,431 |
May 22, 2025 | 107.27 | 107.53 | 106.61 | 106.71 | 106.71 | -0.82% | 176,960 |
May 21, 2025 | 108.00 | 108.84 | 107.51 | 107.59 | 107.59 | -0.61% | 204,955 |
May 20, 2025 | 108.25 | 109.29 | 107.86 | 108.25 | 108.25 | 0.16% | 176,961 |
May 19, 2025 | 107.90 | 108.49 | 107.64 | 108.08 | 108.08 | -0.17% | 88,238 |
May 16, 2025 | 106.79 | 108.46 | 106.79 | 108.26 | 108.26 | 0.32% | 212,292 |
May 15, 2025 | 107.00 | 108.17 | 107.00 | 107.91 | 107.80 | 1.01% | 158,919 |
May 14, 2025 | 107.25 | 107.25 | 106.09 | 106.83 | 106.72 | -0.68% | 189,892 |
May 13, 2025 | 107.83 | 109.01 | 107.56 | 107.56 | 107.45 | -0.31% | 248,904 |
May 12, 2025 | 107.52 | 108.25 | 106.86 | 107.89 | 107.78 | 1.83% | 229,085 |
May 9, 2025 | 107.08 | 107.08 | 105.81 | 105.95 | 105.85 | -0.26% | 168,047 |
May 8, 2025 | 106.03 | 107.10 | 105.54 | 106.23 | 106.13 | 0.22% | 225,894 |
May 7, 2025 | 105.15 | 106.54 | 104.85 | 106.00 | 105.90 | 1.10% | 165,748 |
May 6, 2025 | 104.87 | 105.45 | 104.41 | 104.85 | 104.75 | -0.25% | 174,911 |
May 5, 2025 | 104.70 | 105.76 | 104.51 | 105.11 | 105.01 | 0.18% | 150,414 |
May 2, 2025 | 105.00 | 105.52 | 103.87 | 104.92 | 104.82 | 0.53% | 302,491 |
May 1, 2025 | 106.28 | 106.84 | 104.25 | 104.37 | 104.27 | -1.59% | 364,402 |
Apr 30, 2025 | 104.17 | 108.02 | 104.17 | 106.06 | 105.96 | -0.92% | 501,323 |
Apr 29, 2025 | 105.73 | 107.60 | 105.32 | 107.05 | 106.94 | 1.08% | 556,536 |
Apr 28, 2025 | 105.56 | 107.56 | 105.53 | 105.91 | 105.81 | 0.42% | 235,875 |
Apr 25, 2025 | 105.56 | 106.65 | 105.29 | 105.47 | 105.37 | -0.09% | 279,586 |
Apr 24, 2025 | 104.98 | 106.30 | 103.64 | 105.56 | 105.46 | 1.00% | 285,630 |
Apr 23, 2025 | 107.17 | 108.02 | 104.25 | 104.51 | 104.41 | -1.18% | 323,234 |
Apr 22, 2025 | 105.20 | 106.38 | 104.55 | 105.76 | 105.66 | 1.47% | 202,066 |
Apr 21, 2025 | 105.08 | 105.08 | 103.63 | 104.23 | 104.13 | -0.95% | 196,354 |
Apr 17, 2025 | 104.03 | 106.04 | 104.03 | 105.23 | 105.13 | 1.03% | 309,300 |
Apr 16, 2025 | 103.32 | 104.60 | 102.63 | 104.16 | 104.06 | 0.97% | 366,184 |
Apr 15, 2025 | 103.11 | 104.28 | 102.37 | 103.16 | 103.06 | 0.10% | 202,730 |
Apr 14, 2025 | 102.96 | 103.88 | 102.05 | 103.06 | 102.96 | 1.21% | 258,798 |
Apr 11, 2025 | 98.42 | 102.11 | 98.18 | 101.83 | 101.73 | 3.69% | 410,299 |
Apr 10, 2025 | 100.96 | 100.96 | 95.87 | 98.21 | 98.11 | -3.60% | 452,347 |
Apr 9, 2025 | 95.72 | 101.99 | 95.38 | 101.88 | 101.78 | 5.58% | 447,508 |
Apr 8, 2025 | 99.82 | 99.87 | 95.54 | 96.50 | 96.40 | -0.43% | 475,001 |
Apr 7, 2025 | 93.66 | 99.19 | 92.85 | 96.92 | 96.82 | 0.47% | 799,451 |
Apr 4, 2025 | 98.40 | 100.17 | 95.75 | 96.47 | 96.37 | -3.86% | 428,289 |
Apr 3, 2025 | 100.08 | 102.97 | 100.03 | 100.34 | 100.24 | -1.72% | 367,032 |
Apr 2, 2025 | 100.02 | 102.11 | 99.86 | 102.10 | 102.00 | 1.30% | 480,279 |
Apr 1, 2025 | 99.57 | 101.31 | 98.51 | 100.79 | 100.69 | 0.96% | 380,244 |
Mar 31, 2025 | 97.02 | 100.09 | 96.75 | 99.83 | 99.73 | 1.74% | 294,771 |
Mar 28, 2025 | 98.74 | 99.26 | 97.54 | 98.12 | 98.02 | -1.15% | 164,945 |
Mar 27, 2025 | 99.70 | 99.83 | 98.56 | 99.26 | 99.16 | -0.92% | 197,149 |
Mar 26, 2025 | 101.29 | 101.58 | 99.91 | 100.18 | 100.08 | -0.92% | 208,076 |