CGI Inc. (GIB)
NYSE: GIB · Real-Time Price · USD
92.70
+0.26 (0.28%)
Sep 18, 2025, 1:24 PM EDT - Market open
CGI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 92.39 | 93.10 | 92.10 | 92.64 | - | 0.22% | 111,367 |
| Sep 17, 2025 | 93.99 | 94.69 | 92.38 | 92.44 | 92.44 | -1.45% | 197,257 |
| Sep 16, 2025 | 93.16 | 94.00 | 92.97 | 93.80 | 93.80 | 0.77% | 203,305 |
| Sep 15, 2025 | 93.92 | 93.92 | 92.58 | 93.08 | 93.08 | -0.26% | 312,666 |
| Sep 12, 2025 | 94.14 | 94.17 | 93.32 | 93.32 | 93.32 | -1.00% | 199,505 |
| Sep 11, 2025 | 93.08 | 94.26 | 92.21 | 94.26 | 94.26 | 1.57% | 354,270 |
| Sep 10, 2025 | 95.35 | 95.87 | 92.58 | 92.80 | 92.80 | -2.90% | 291,692 |
| Sep 9, 2025 | 96.61 | 96.65 | 95.57 | 95.57 | 95.57 | -1.00% | 232,330 |
| Sep 8, 2025 | 96.92 | 97.11 | 96.02 | 96.54 | 96.54 | -0.20% | 241,590 |
| Sep 5, 2025 | 95.70 | 97.50 | 95.70 | 96.73 | 96.73 | 1.51% | 183,203 |
| Sep 4, 2025 | 96.43 | 96.99 | 95.28 | 95.29 | 95.29 | -1.18% | 375,222 |
| Sep 3, 2025 | 96.66 | 96.89 | 96.17 | 96.43 | 96.43 | -0.25% | 227,755 |
| Sep 2, 2025 | 96.00 | 96.80 | 95.50 | 96.67 | 96.67 | -0.52% | 290,175 |
| Aug 29, 2025 | 96.45 | 97.42 | 96.11 | 97.18 | 97.18 | 0.79% | 241,833 |
| Aug 28, 2025 | 96.50 | 96.88 | 96.20 | 96.42 | 96.42 | -0.06% | 336,270 |
| Aug 27, 2025 | 95.40 | 96.64 | 95.34 | 96.48 | 96.48 | 1.39% | 226,197 |
| Aug 26, 2025 | 95.58 | 96.20 | 95.10 | 95.16 | 95.16 | -0.59% | 386,109 |
| Aug 25, 2025 | 97.08 | 97.21 | 95.16 | 95.72 | 95.72 | -1.28% | 324,913 |
| Aug 22, 2025 | 95.29 | 97.55 | 94.82 | 96.96 | 96.96 | 2.24% | 369,690 |
| Aug 21, 2025 | 94.58 | 94.87 | 93.78 | 94.84 | 94.84 | 0.06% | 271,924 |
| Aug 20, 2025 | 95.50 | 95.71 | 94.40 | 94.78 | 94.78 | -0.38% | 387,150 |
| Aug 19, 2025 | 94.37 | 95.31 | 94.14 | 95.14 | 95.14 | 1.12% | 330,642 |
| Aug 18, 2025 | 93.96 | 94.50 | 93.85 | 94.09 | 94.09 | 0.12% | 255,890 |
| Aug 15, 2025 | 93.66 | 94.82 | 93.58 | 93.98 | 93.98 | 0.15% | 336,945 |
| Aug 14, 2025 | 95.17 | 95.34 | 93.59 | 93.84 | 93.73 | -1.90% | 422,864 |
| Aug 13, 2025 | 94.00 | 95.98 | 93.20 | 95.66 | 95.55 | 1.78% | 656,471 |
| Aug 12, 2025 | 94.93 | 95.50 | 93.93 | 93.99 | 93.88 | -1.21% | 449,632 |
| Aug 11, 2025 | 95.59 | 96.34 | 94.85 | 95.14 | 95.03 | -0.82% | 297,410 |
| Aug 8, 2025 | 95.29 | 96.34 | 95.13 | 95.93 | 95.82 | 0.82% | 274,106 |
| Aug 7, 2025 | 97.22 | 97.33 | 94.48 | 95.15 | 95.04 | -1.48% | 317,526 |
| Aug 6, 2025 | 98.19 | 98.19 | 96.49 | 96.58 | 96.47 | -0.97% | 282,423 |
| Aug 5, 2025 | 96.75 | 98.13 | 96.19 | 97.53 | 97.42 | 0.58% | 483,064 |
| Aug 4, 2025 | 95.84 | 96.97 | 95.35 | 96.97 | 96.86 | 1.56% | 244,492 |
| Aug 1, 2025 | 96.84 | 96.84 | 95.25 | 95.48 | 95.37 | -0.99% | 324,095 |
| Jul 31, 2025 | 96.77 | 97.75 | 96.10 | 96.43 | 96.32 | -0.66% | 478,434 |
| Jul 30, 2025 | 100.55 | 103.04 | 96.57 | 97.07 | 96.96 | -2.84% | 770,074 |
| Jul 29, 2025 | 100.15 | 100.15 | 99.42 | 99.91 | 99.79 | 0.06% | 427,016 |
| Jul 28, 2025 | 101.13 | 101.20 | 99.67 | 99.85 | 99.73 | -1.25% | 293,096 |
| Jul 25, 2025 | 100.72 | 101.21 | 100.50 | 101.11 | 100.99 | -0.39% | 203,952 |
| Jul 24, 2025 | 101.80 | 102.45 | 101.30 | 101.51 | 101.39 | -0.77% | 375,089 |
| Jul 23, 2025 | 101.74 | 102.45 | 101.29 | 102.30 | 102.18 | 1.00% | 224,199 |
| Jul 22, 2025 | 100.18 | 101.37 | 100.18 | 101.29 | 101.17 | 0.96% | 198,352 |
| Jul 21, 2025 | 99.70 | 100.71 | 99.30 | 100.33 | 100.21 | 0.82% | 336,417 |
| Jul 18, 2025 | 101.05 | 101.05 | 99.41 | 99.51 | 99.40 | -0.91% | 294,466 |
| Jul 17, 2025 | 100.84 | 101.17 | 100.01 | 100.42 | 100.30 | -0.59% | 305,647 |
| Jul 16, 2025 | 100.25 | 101.16 | 100.25 | 101.02 | 100.90 | 0.82% | 186,837 |
| Jul 15, 2025 | 101.39 | 101.52 | 100.15 | 100.20 | 100.08 | -0.90% | 242,518 |
| Jul 14, 2025 | 100.59 | 101.51 | 100.43 | 101.11 | 100.99 | 0.54% | 200,984 |
| Jul 11, 2025 | 101.86 | 102.12 | 100.57 | 100.57 | 100.45 | -1.76% | 251,939 |
| Jul 10, 2025 | 102.49 | 102.97 | 101.36 | 102.37 | 102.25 | -0.41% | 248,083 |