Skip to main content
CGI Inc. (GIB)
NYSE: GIB · Real-Time Price · USD
111.97
+2.10 (1.91%)
Nov 21, 2024, 4:00 PM EST - Market closed

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024109.54110.00108.39109.87109.870.18%257,889
Nov 19, 2024108.55110.42108.50109.67109.560.09%165,383
Nov 18, 2024106.95109.79106.95109.57109.462.03%195,223
Nov 15, 2024106.57107.70106.13107.39107.290.29%178,429
Nov 14, 2024112.18112.89105.55107.08106.98-4.50%456,753
Nov 13, 2024111.47112.30111.15112.13112.02-0.02%280,857
Nov 12, 2024111.52112.40111.32112.15112.040.27%163,766
Nov 11, 2024110.87112.70110.87111.85111.740.63%114,151
Nov 8, 2024111.91112.43110.81111.15111.04-1.22%99,961
Nov 7, 2024113.07113.97112.06112.52112.410.03%160,651
Nov 6, 2024112.08114.57111.14112.49112.38-0.27%198,433
Nov 5, 2024111.96113.32111.85112.79112.680.79%114,758
Nov 4, 2024111.42112.39111.42111.91111.800.41%118,397
Nov 1, 2024111.13111.63110.44111.45111.340.67%110,405
Oct 31, 2024112.00112.55109.98110.71110.60-1.77%214,313
Oct 30, 2024113.78114.28112.48112.70112.59-1.25%136,405
Oct 29, 2024113.74114.20113.06114.13114.020.22%98,261
Oct 28, 2024113.50114.54113.50113.88113.770.68%106,916
Oct 25, 2024114.66114.93113.06113.11113.00-1.02%78,903
Oct 24, 2024113.75114.79113.45114.28114.170.27%127,542
Oct 23, 2024113.75114.40113.12113.97113.860.08%122,972
Oct 22, 2024114.09114.50112.36113.88113.77-0.53%154,083
Oct 21, 2024115.76116.19114.46114.49114.38-1.51%104,294
Oct 18, 2024115.58116.39115.54116.25116.140.41%59,677
Oct 17, 2024114.35115.82114.35115.77115.660.92%87,087
Oct 16, 2024115.09115.41114.37114.71114.60-0.62%101,068
Oct 15, 2024115.81115.81114.99115.43115.32-0.03%169,458
Oct 14, 2024115.49115.76114.98115.47115.360.15%27,813
Oct 11, 2024114.28115.77113.93115.30115.190.80%107,937
Oct 10, 2024114.89115.17113.76114.39114.28-1.19%64,033
Oct 9, 2024114.17115.83114.17115.77115.661.15%125,818
Oct 8, 2024113.40114.67113.21114.45114.340.96%73,158
Oct 7, 2024114.28114.52113.07113.36113.25-1.42%111,632
Oct 4, 2024115.79116.43114.71114.99114.88-0.90%128,808
Oct 3, 2024114.95116.20113.76116.03115.920.78%201,697
Oct 2, 2024113.73115.89113.73115.13115.020.71%133,014
Oct 1, 2024115.00115.28113.40114.32114.21-0.56%93,410
Sep 30, 2024114.06115.28113.01114.96114.850.65%83,920
Sep 27, 2024116.67116.67114.20114.22114.11-1.87%107,023
Sep 26, 2024115.21116.60114.87116.40116.292.27%142,870
Sep 25, 2024114.28115.30113.81113.82113.71-0.62%65,096
Sep 24, 2024113.78114.63113.15114.53114.420.90%123,841
Sep 23, 2024112.94113.56112.33113.51113.400.67%80,011
Sep 20, 2024113.46113.72112.11112.76112.65-0.94%196,992
Sep 19, 2024114.26114.64113.53113.83113.720.82%112,891
Sep 18, 2024114.30114.56112.56112.90112.79-1.53%123,328
Sep 17, 2024116.04116.50114.07114.65114.54-1.16%168,350
Sep 16, 2024115.65116.59115.10116.00115.890.37%127,854
Sep 13, 2024114.79116.06114.79115.57115.460.42%95,070
Sep 12, 2024114.54115.36114.38115.09114.980.17%66,440
Sep 11, 2024113.91115.27112.99114.89114.780.89%165,822
Sep 10, 2024113.52113.97112.39113.88113.770.55%108,412
Sep 9, 2024112.10113.80112.03113.26113.151.14%186,068
Sep 6, 2024112.36113.79111.39111.98111.87-0.29%111,650
Sep 5, 2024112.69113.50112.10112.31112.20-0.72%88,119
Sep 4, 2024111.15113.51110.91113.12113.011.09%89,198
Sep 3, 2024111.52112.91111.35111.90111.79-0.65%209,430
Aug 30, 2024110.98112.83109.84112.63112.521.08%280,858
Aug 29, 2024111.42112.72111.25111.43111.320.60%101,432
Aug 28, 2024111.20111.55109.75110.76110.65-0.40%176,791
Aug 27, 2024109.49111.68109.25111.21111.101.39%141,074
Aug 26, 2024109.23109.99109.21109.68109.570.14%102,917
Aug 23, 2024109.18109.80108.56109.53109.420.83%96,530
Aug 22, 2024109.98110.62108.61108.63108.52-1.50%128,773
Aug 21, 2024109.61110.62109.31110.28110.170.92%102,616
Aug 20, 2024109.34109.64108.88109.28109.17-0.01%69,328
Aug 19, 2024108.60110.20108.34109.29109.180.47%100,942
Aug 16, 2024108.55109.22108.43108.78108.67-0.08%127,713
Aug 15, 2024108.10108.94107.92108.87108.761.05%106,657
Aug 14, 2024107.43108.52106.76107.74107.640.41%141,556
Aug 13, 2024106.63107.65105.78107.30107.201.33%106,416
Aug 12, 2024106.41107.04105.77105.89105.79-0.88%131,829
Aug 9, 2024105.27107.00104.64106.83106.731.64%184,983
Aug 8, 2024106.33107.00104.06105.11105.01-0.64%330,579
Aug 7, 2024106.37107.19104.90105.79105.690.74%261,719
Aug 6, 2024106.50106.85104.89105.01104.91-1.17%243,551
Aug 5, 2024103.00106.81101.87106.25106.15-2.44%145,823
Aug 2, 2024110.00110.62108.23108.91108.80-2.33%142,051
Aug 1, 2024113.02114.13111.26111.51111.40-2.16%212,636
Jul 31, 2024107.86114.74106.81113.97113.864.83%355,927
Jul 30, 2024108.12109.07108.12108.72108.610.64%140,469
Jul 29, 2024108.84108.84107.61108.03107.92-0.75%130,159
Jul 26, 2024108.81109.72108.24108.85108.740.90%172,945
Jul 25, 2024107.03108.93106.51107.88107.780.74%163,190
Jul 24, 2024106.92108.44106.53107.09106.99-0.38%127,628
Jul 23, 2024107.46108.13107.16107.50107.40-100,598
Jul 22, 2024106.40107.64106.24107.50107.401.54%136,691
Jul 19, 2024105.86106.56105.58105.87105.77-0.54%99,004
Jul 18, 2024106.71107.94106.12106.45106.35-0.49%126,768
Jul 17, 2024106.83107.57106.60106.97106.87-0.28%111,126
Jul 16, 2024105.65107.51105.15107.27107.172.23%130,591
Jul 15, 2024105.54105.78104.75104.93104.83-0.90%112,173
Jul 12, 2024105.16106.73104.42105.88105.781.19%186,522
Jul 11, 2024103.00105.00103.00104.63104.531.72%194,004
Jul 10, 2024101.78103.00101.70102.86102.761.33%276,204
Jul 9, 2024101.63102.14100.25101.51101.410.06%100,511
Jul 8, 2024101.41101.71100.64101.45101.350.04%107,766
Jul 5, 2024101.50102.44101.41101.41101.31-0.76%133,759
Jul 3, 2024101.66102.90101.66102.19102.090.80%126,593
Jul 2, 202499.19102.6499.01101.38101.282.38%209,077