CGI Inc. (GIB)
NYSE: GIB · Real-Time Price · USD
113.39
+0.36 (0.32%)
Dec 5, 2024, 4:00 PM EST - Market closed
CGI Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 5, 2024 | 113.05 | 113.95 | 112.74 | 113.39 | 113.39 | 0.32% | 92,096 |
Dec 4, 2024 | 112.00 | 113.81 | 111.72 | 113.03 | 113.03 | 0.86% | 121,961 |
Dec 3, 2024 | 112.40 | 112.88 | 111.02 | 112.07 | 112.07 | -0.42% | 170,056 |
Dec 2, 2024 | 112.00 | 113.33 | 111.57 | 112.54 | 112.54 | 0.11% | 152,045 |
Nov 29, 2024 | 112.29 | 112.81 | 112.12 | 112.42 | 112.42 | -0.15% | 66,007 |
Nov 27, 2024 | 112.01 | 113.31 | 111.96 | 112.59 | 112.59 | 0.78% | 119,317 |
Nov 26, 2024 | 111.68 | 112.06 | 110.61 | 111.72 | 111.72 | -0.78% | 152,002 |
Nov 25, 2024 | 112.00 | 112.95 | 111.43 | 112.60 | 112.60 | 0.90% | 185,772 |
Nov 22, 2024 | 111.93 | 112.33 | 110.94 | 111.60 | 111.60 | -0.33% | 121,332 |
Nov 21, 2024 | 110.40 | 112.00 | 109.66 | 111.97 | 111.97 | 1.91% | 211,331 |
Nov 20, 2024 | 109.54 | 110.00 | 108.39 | 109.87 | 109.87 | 0.18% | 257,889 |
Nov 19, 2024 | 108.55 | 110.42 | 108.50 | 109.67 | 109.56 | 0.09% | 165,383 |
Nov 18, 2024 | 106.95 | 109.79 | 106.95 | 109.57 | 109.46 | 2.03% | 195,223 |
Nov 15, 2024 | 106.57 | 107.70 | 106.13 | 107.39 | 107.29 | 0.29% | 178,429 |
Nov 14, 2024 | 112.18 | 112.89 | 105.55 | 107.08 | 106.98 | -4.50% | 456,753 |
Nov 13, 2024 | 111.47 | 112.30 | 111.15 | 112.13 | 112.02 | -0.02% | 280,857 |
Nov 12, 2024 | 111.52 | 112.40 | 111.32 | 112.15 | 112.04 | 0.27% | 163,766 |
Nov 11, 2024 | 110.87 | 112.70 | 110.87 | 111.85 | 111.74 | 0.63% | 114,151 |
Nov 8, 2024 | 111.91 | 112.43 | 110.81 | 111.15 | 111.04 | -1.22% | 99,961 |
Nov 7, 2024 | 113.07 | 113.97 | 112.06 | 112.52 | 112.41 | 0.03% | 160,651 |
Nov 6, 2024 | 112.08 | 114.57 | 111.14 | 112.49 | 112.38 | -0.27% | 198,433 |
Nov 5, 2024 | 111.96 | 113.32 | 111.85 | 112.79 | 112.68 | 0.79% | 114,758 |
Nov 4, 2024 | 111.42 | 112.39 | 111.42 | 111.91 | 111.80 | 0.41% | 118,397 |
Nov 1, 2024 | 111.13 | 111.63 | 110.44 | 111.45 | 111.34 | 0.67% | 110,405 |
Oct 31, 2024 | 112.00 | 112.55 | 109.98 | 110.71 | 110.60 | -1.77% | 214,313 |
Oct 30, 2024 | 113.78 | 114.28 | 112.48 | 112.70 | 112.59 | -1.25% | 136,405 |
Oct 29, 2024 | 113.74 | 114.20 | 113.06 | 114.13 | 114.02 | 0.22% | 98,261 |
Oct 28, 2024 | 113.50 | 114.54 | 113.50 | 113.88 | 113.77 | 0.68% | 106,916 |
Oct 25, 2024 | 114.66 | 114.93 | 113.06 | 113.11 | 113.00 | -1.02% | 78,903 |
Oct 24, 2024 | 113.75 | 114.79 | 113.45 | 114.28 | 114.17 | 0.27% | 127,542 |
Oct 23, 2024 | 113.75 | 114.40 | 113.12 | 113.97 | 113.86 | 0.08% | 122,972 |
Oct 22, 2024 | 114.09 | 114.50 | 112.36 | 113.88 | 113.77 | -0.53% | 154,083 |
Oct 21, 2024 | 115.76 | 116.19 | 114.46 | 114.49 | 114.38 | -1.51% | 104,294 |
Oct 18, 2024 | 115.58 | 116.39 | 115.54 | 116.25 | 116.14 | 0.41% | 59,677 |
Oct 17, 2024 | 114.35 | 115.82 | 114.35 | 115.77 | 115.66 | 0.92% | 87,087 |
Oct 16, 2024 | 115.09 | 115.41 | 114.37 | 114.71 | 114.60 | -0.62% | 101,068 |
Oct 15, 2024 | 115.81 | 115.81 | 114.99 | 115.43 | 115.32 | -0.03% | 169,458 |
Oct 14, 2024 | 115.49 | 115.76 | 114.98 | 115.47 | 115.36 | 0.15% | 27,813 |
Oct 11, 2024 | 114.28 | 115.77 | 113.93 | 115.30 | 115.19 | 0.80% | 107,937 |
Oct 10, 2024 | 114.89 | 115.17 | 113.76 | 114.39 | 114.28 | -1.19% | 64,033 |
Oct 9, 2024 | 114.17 | 115.83 | 114.17 | 115.77 | 115.66 | 1.15% | 125,818 |
Oct 8, 2024 | 113.40 | 114.67 | 113.21 | 114.45 | 114.34 | 0.96% | 73,158 |
Oct 7, 2024 | 114.28 | 114.52 | 113.07 | 113.36 | 113.25 | -1.42% | 111,632 |
Oct 4, 2024 | 115.79 | 116.43 | 114.71 | 114.99 | 114.88 | -0.90% | 128,808 |
Oct 3, 2024 | 114.95 | 116.20 | 113.76 | 116.03 | 115.92 | 0.78% | 201,697 |
Oct 2, 2024 | 113.73 | 115.89 | 113.73 | 115.13 | 115.02 | 0.71% | 133,014 |
Oct 1, 2024 | 115.00 | 115.28 | 113.40 | 114.32 | 114.21 | -0.56% | 93,410 |
Sep 30, 2024 | 114.06 | 115.28 | 113.01 | 114.96 | 114.85 | 0.65% | 83,920 |
Sep 27, 2024 | 116.67 | 116.67 | 114.20 | 114.22 | 114.11 | -1.87% | 107,023 |
Sep 26, 2024 | 115.21 | 116.60 | 114.87 | 116.40 | 116.29 | 2.27% | 142,870 |
Sep 25, 2024 | 114.28 | 115.30 | 113.81 | 113.82 | 113.71 | -0.62% | 65,096 |
Sep 24, 2024 | 113.78 | 114.63 | 113.15 | 114.53 | 114.42 | 0.90% | 123,841 |
Sep 23, 2024 | 112.94 | 113.56 | 112.33 | 113.51 | 113.40 | 0.67% | 80,011 |
Sep 20, 2024 | 113.46 | 113.72 | 112.11 | 112.76 | 112.65 | -0.94% | 196,992 |
Sep 19, 2024 | 114.26 | 114.64 | 113.53 | 113.83 | 113.72 | 0.82% | 112,891 |
Sep 18, 2024 | 114.30 | 114.56 | 112.56 | 112.90 | 112.79 | -1.53% | 123,328 |
Sep 17, 2024 | 116.04 | 116.50 | 114.07 | 114.65 | 114.54 | -1.16% | 168,350 |
Sep 16, 2024 | 115.65 | 116.59 | 115.10 | 116.00 | 115.89 | 0.37% | 127,854 |
Sep 13, 2024 | 114.79 | 116.06 | 114.79 | 115.57 | 115.46 | 0.42% | 95,070 |
Sep 12, 2024 | 114.54 | 115.36 | 114.38 | 115.09 | 114.98 | 0.17% | 66,440 |
Sep 11, 2024 | 113.91 | 115.27 | 112.99 | 114.89 | 114.78 | 0.89% | 165,822 |
Sep 10, 2024 | 113.52 | 113.97 | 112.39 | 113.88 | 113.77 | 0.55% | 108,412 |
Sep 9, 2024 | 112.10 | 113.80 | 112.03 | 113.26 | 113.15 | 1.14% | 186,068 |
Sep 6, 2024 | 112.36 | 113.79 | 111.39 | 111.98 | 111.87 | -0.29% | 111,650 |
Sep 5, 2024 | 112.69 | 113.50 | 112.10 | 112.31 | 112.20 | -0.72% | 88,119 |
Sep 4, 2024 | 111.15 | 113.51 | 110.91 | 113.12 | 113.01 | 1.09% | 89,198 |
Sep 3, 2024 | 111.52 | 112.91 | 111.35 | 111.90 | 111.79 | -0.65% | 209,430 |
Aug 30, 2024 | 110.98 | 112.83 | 109.84 | 112.63 | 112.52 | 1.08% | 280,858 |
Aug 29, 2024 | 111.42 | 112.72 | 111.25 | 111.43 | 111.32 | 0.60% | 101,432 |
Aug 28, 2024 | 111.20 | 111.55 | 109.75 | 110.76 | 110.65 | -0.40% | 176,791 |
Aug 27, 2024 | 109.49 | 111.68 | 109.25 | 111.21 | 111.10 | 1.39% | 141,074 |
Aug 26, 2024 | 109.23 | 109.99 | 109.21 | 109.68 | 109.57 | 0.14% | 102,917 |
Aug 23, 2024 | 109.18 | 109.80 | 108.56 | 109.53 | 109.42 | 0.83% | 96,530 |
Aug 22, 2024 | 109.98 | 110.62 | 108.61 | 108.63 | 108.52 | -1.50% | 128,773 |
Aug 21, 2024 | 109.61 | 110.62 | 109.31 | 110.28 | 110.17 | 0.92% | 102,616 |
Aug 20, 2024 | 109.34 | 109.64 | 108.88 | 109.28 | 109.17 | -0.01% | 69,328 |
Aug 19, 2024 | 108.60 | 110.20 | 108.34 | 109.29 | 109.18 | 0.47% | 100,942 |
Aug 16, 2024 | 108.55 | 109.22 | 108.43 | 108.78 | 108.67 | -0.08% | 127,713 |
Aug 15, 2024 | 108.10 | 108.94 | 107.92 | 108.87 | 108.76 | 1.05% | 106,657 |
Aug 14, 2024 | 107.43 | 108.52 | 106.76 | 107.74 | 107.64 | 0.41% | 141,556 |
Aug 13, 2024 | 106.63 | 107.65 | 105.78 | 107.30 | 107.20 | 1.33% | 106,416 |
Aug 12, 2024 | 106.41 | 107.04 | 105.77 | 105.89 | 105.79 | -0.88% | 131,829 |
Aug 9, 2024 | 105.27 | 107.00 | 104.64 | 106.83 | 106.73 | 1.64% | 184,983 |
Aug 8, 2024 | 106.33 | 107.00 | 104.06 | 105.11 | 105.01 | -0.64% | 330,579 |
Aug 7, 2024 | 106.37 | 107.19 | 104.90 | 105.79 | 105.69 | 0.74% | 261,719 |
Aug 6, 2024 | 106.50 | 106.85 | 104.89 | 105.01 | 104.91 | -1.17% | 243,551 |
Aug 5, 2024 | 103.00 | 106.81 | 101.87 | 106.25 | 106.15 | -2.44% | 145,823 |
Aug 2, 2024 | 110.00 | 110.62 | 108.23 | 108.91 | 108.80 | -2.33% | 142,051 |
Aug 1, 2024 | 113.02 | 114.13 | 111.26 | 111.51 | 111.40 | -2.16% | 212,636 |
Jul 31, 2024 | 107.86 | 114.74 | 106.81 | 113.97 | 113.86 | 4.83% | 355,927 |
Jul 30, 2024 | 108.12 | 109.07 | 108.12 | 108.72 | 108.61 | 0.64% | 140,469 |
Jul 29, 2024 | 108.84 | 108.84 | 107.61 | 108.03 | 107.92 | -0.75% | 130,159 |
Jul 26, 2024 | 108.81 | 109.72 | 108.24 | 108.85 | 108.74 | 0.90% | 172,945 |
Jul 25, 2024 | 107.03 | 108.93 | 106.51 | 107.88 | 107.78 | 0.74% | 163,190 |
Jul 24, 2024 | 106.92 | 108.44 | 106.53 | 107.09 | 106.99 | -0.38% | 127,628 |
Jul 23, 2024 | 107.46 | 108.13 | 107.16 | 107.50 | 107.40 | - | 100,598 |
Jul 22, 2024 | 106.40 | 107.64 | 106.24 | 107.50 | 107.40 | 1.54% | 136,691 |
Jul 19, 2024 | 105.86 | 106.56 | 105.58 | 105.87 | 105.77 | -0.54% | 99,004 |
Jul 18, 2024 | 106.71 | 107.94 | 106.12 | 106.45 | 106.35 | -0.49% | 126,768 |
Jul 17, 2024 | 106.83 | 107.57 | 106.60 | 106.97 | 106.87 | -0.28% | 111,126 |