Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025108.31108.45107.28107.74--0.03%99,804
Jun 4, 2025106.46108.34106.04107.77107.771.80%250,785
Jun 3, 2025107.22107.93105.45105.86105.86-1.59%350,121
Jun 2, 2025106.90107.87106.55107.57107.570.01%313,002
May 30, 2025107.13107.68106.55107.56107.56-0.07%212,269
May 29, 2025107.35108.03107.06107.64107.640.50%183,549
May 28, 2025107.89108.44106.89107.10107.10-1.08%191,922
May 27, 2025107.21108.55107.21108.27108.271.80%250,876
May 23, 2025106.25107.03105.70106.36106.36-0.33%257,431
May 22, 2025107.27107.53106.61106.71106.71-0.82%176,960
May 21, 2025108.00108.84107.51107.59107.59-0.61%204,955
May 20, 2025108.25109.29107.86108.25108.250.16%176,961
May 19, 2025107.90108.49107.64108.08108.08-0.17%88,238
May 16, 2025106.79108.46106.79108.26108.260.32%212,292
May 15, 2025107.00108.17107.00107.91107.801.01%158,919
May 14, 2025107.25107.25106.09106.83106.72-0.68%189,892
May 13, 2025107.83109.01107.56107.56107.45-0.31%248,904
May 12, 2025107.52108.25106.86107.89107.781.83%229,085
May 9, 2025107.08107.08105.81105.95105.85-0.26%168,047
May 8, 2025106.03107.10105.54106.23106.130.22%225,894
May 7, 2025105.15106.54104.85106.00105.901.10%165,748
May 6, 2025104.87105.45104.41104.85104.75-0.25%174,911
May 5, 2025104.70105.76104.51105.11105.010.18%150,414
May 2, 2025105.00105.52103.87104.92104.820.53%302,491
May 1, 2025106.28106.84104.25104.37104.27-1.59%364,402
Apr 30, 2025104.17108.02104.17106.06105.96-0.92%501,323
Apr 29, 2025105.73107.60105.32107.05106.941.08%556,536
Apr 28, 2025105.56107.56105.53105.91105.810.42%235,875
Apr 25, 2025105.56106.65105.29105.47105.37-0.09%279,586
Apr 24, 2025104.98106.30103.64105.56105.461.00%285,630
Apr 23, 2025107.17108.02104.25104.51104.41-1.18%323,234
Apr 22, 2025105.20106.38104.55105.76105.661.47%202,066
Apr 21, 2025105.08105.08103.63104.23104.13-0.95%196,354
Apr 17, 2025104.03106.04104.03105.23105.131.03%309,300
Apr 16, 2025103.32104.60102.63104.16104.060.97%366,184
Apr 15, 2025103.11104.28102.37103.16103.060.10%202,730
Apr 14, 2025102.96103.88102.05103.06102.961.21%258,798
Apr 11, 202598.42102.1198.18101.83101.733.69%410,299
Apr 10, 2025100.96100.9695.8798.2198.11-3.60%452,347
Apr 9, 202595.72101.9995.38101.88101.785.58%447,508
Apr 8, 202599.8299.8795.5496.5096.40-0.43%475,001
Apr 7, 202593.6699.1992.8596.9296.820.47%799,451
Apr 4, 202598.40100.1795.7596.4796.37-3.86%428,289
Apr 3, 2025100.08102.97100.03100.34100.24-1.72%367,032
Apr 2, 2025100.02102.1199.86102.10102.001.30%480,279
Apr 1, 202599.57101.3198.51100.79100.690.96%380,244
Mar 31, 202597.02100.0996.7599.8399.731.74%294,771
Mar 28, 202598.7499.2697.5498.1298.02-1.15%164,945
Mar 27, 202599.7099.8398.5699.2699.16-0.92%197,149
Mar 26, 2025101.29101.5899.91100.18100.08-0.92%208,076