CGI Inc. (GIB)
102.59
0.76 (0.75%)
At close: Apr 14, 2025, 11:13 AM
CGI Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 98.42 | 98.42 | 102.11 | 102.11 | 98.18 | 98.18 | 101.83 | 101.83 | 3.69% | 349,800 |
| Apr 10, 2025 | 100.96 | 100.96 | 100.96 | 100.96 | 95.87 | 95.87 | 98.21 | 98.21 | -3.60% | 452,347 |
| Apr 9, 2025 | 95.72 | 95.72 | 101.99 | 101.99 | 95.38 | 95.38 | 101.88 | 101.88 | 5.58% | 447,508 |
| Apr 8, 2025 | 99.82 | 99.82 | 99.87 | 99.87 | 95.54 | 95.54 | 96.50 | 96.50 | -0.43% | 475,001 |
| Apr 7, 2025 | 93.66 | 93.66 | 99.19 | 99.19 | 92.85 | 92.85 | 96.92 | 96.92 | 0.47% | 799,500 |
| Apr 4, 2025 | 98.40 | 98.40 | 100.17 | 100.17 | 95.75 | 95.75 | 96.47 | 96.47 | -3.86% | 428,300 |
| Apr 3, 2025 | 100.08 | 100.08 | 102.97 | 102.97 | 100.03 | 100.03 | 100.34 | 100.34 | -1.72% | 367,032 |
| Apr 2, 2025 | 100.02 | 100.02 | 102.11 | 102.11 | 99.86 | 99.86 | 102.10 | 102.10 | 1.30% | 480,300 |
| Apr 1, 2025 | 99.57 | 99.57 | 101.31 | 101.31 | 98.51 | 98.51 | 100.79 | 100.79 | 0.96% | 380,244 |
| Mar 31, 2025 | 97.02 | 97.02 | 100.09 | 100.09 | 96.75 | 96.75 | 99.83 | 99.83 | 1.74% | 294,800 |
| Mar 28, 2025 | 98.74 | 98.74 | 99.26 | 99.26 | 97.54 | 97.54 | 98.12 | 98.12 | -1.15% | 164,945 |
| Mar 27, 2025 | 99.70 | 99.70 | 99.83 | 99.83 | 98.56 | 98.56 | 99.26 | 99.26 | -0.92% | 197,149 |
| Mar 26, 2025 | 101.29 | 101.29 | 101.58 | 101.58 | 99.91 | 99.91 | 100.18 | 100.18 | -0.92% | 208,100 |
| Mar 25, 2025 | 100.46 | 100.46 | 101.67 | 101.67 | 100.24 | 100.24 | 101.11 | 101.11 | 1.01% | 241,200 |
| Mar 24, 2025 | 99.51 | 99.51 | 100.86 | 100.86 | 99.00 | 99.00 | 100.10 | 100.10 | 1.38% | 343,500 |
| Mar 21, 2025 | 98.18 | 98.18 | 99.03 | 99.03 | 97.62 | 97.62 | 98.74 | 98.74 | 0.01% | 335,121 |
| Mar 20, 2025 | 102.19 | 102.19 | 102.19 | 102.19 | 97.46 | 97.46 | 98.73 | 98.73 | -4.63% | 597,206 |
| Mar 19, 2025 | 103.44 | 103.44 | 103.95 | 103.95 | 102.58 | 102.58 | 103.52 | 103.52 | 0.15% | 245,200 |
| Mar 18, 2025 | 103.85 | 103.85 | 103.91 | 103.91 | 102.38 | 102.38 | 103.36 | 103.36 | -0.77% | 252,929 |
| Mar 17, 2025 | 103.00 | 103.00 | 104.59 | 104.59 | 102.77 | 102.77 | 104.16 | 104.16 | 1.16% | 242,712 |
| Mar 14, 2025 | 100.91 | 100.91 | 103.12 | 103.12 | 100.69 | 100.69 | 102.97 | 102.97 | 2.44% | 210,400 |
| Mar 13, 2025 | 103.10 | 103.10 | 103.67 | 103.67 | 100.43 | 100.43 | 100.52 | 100.52 | -3.16% | 364,000 |
| Mar 12, 2025 | 104.19 | 104.19 | 105.04 | 105.04 | 102.99 | 102.99 | 103.80 | 103.80 | -0.02% | 317,508 |
| Mar 11, 2025 | 104.10 | 104.10 | 104.49 | 104.49 | 102.64 | 102.64 | 103.82 | 103.82 | -0.55% | 290,634 |
| Mar 10, 2025 | 103.95 | 103.95 | 104.92 | 104.92 | 103.66 | 103.66 | 104.39 | 104.39 | -0.37% | 338,037 |
| Mar 7, 2025 | 103.13 | 103.13 | 105.23 | 105.23 | 102.63 | 102.63 | 104.78 | 104.78 | 1.22% | 339,400 |
| Mar 6, 2025 | 103.12 | 103.12 | 105.04 | 105.04 | 102.86 | 102.86 | 103.52 | 103.52 | -0.22% | 330,800 |
| Mar 5, 2025 | 103.08 | 103.08 | 104.11 | 104.11 | 102.65 | 102.65 | 103.75 | 103.75 | 1.03% | 373,406 |
| Mar 4, 2025 | 102.38 | 102.38 | 103.94 | 103.94 | 100.71 | 100.71 | 102.69 | 102.69 | -0.53% | 500,300 |
| Mar 3, 2025 | 104.18 | 104.18 | 105.26 | 105.26 | 102.27 | 102.27 | 103.24 | 103.24 | -0.37% | 429,839 |
| Feb 28, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 102.93 | 102.93 | 103.62 | 103.62 | -6.05% | 1,077,875 |
| Feb 27, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 110.22 | 110.22 | 110.29 | 110.29 | -1.51% | 161,128 |
| Feb 26, 2025 | 113.63 | 113.63 | 113.63 | 113.63 | 111.33 | 111.33 | 111.98 | 111.98 | -1.12% | 275,921 |
| Feb 25, 2025 | 112.50 | 112.50 | 113.87 | 113.87 | 111.74 | 111.74 | 113.25 | 113.25 | 0.85% | 234,822 |
| Feb 24, 2025 | 112.72 | 112.72 | 113.76 | 113.76 | 111.56 | 111.56 | 112.30 | 112.30 | -0.21% | 230,740 |
| Feb 21, 2025 | 116.98 | 116.98 | 117.08 | 117.08 | 112.46 | 112.46 | 112.54 | 112.54 | -4.07% | 493,200 |
| Feb 20, 2025 | 118.32 | 118.32 | 118.61 | 118.61 | 116.93 | 116.93 | 117.32 | 117.32 | -1.05% | 226,828 |
| Feb 19, 2025 | 119.47 | 119.47 | 119.47 | 119.47 | 117.69 | 117.69 | 118.56 | 118.56 | -1.21% | 247,700 |
| Feb 18, 2025 | 120.00 | 120.00 | 120.12 | 120.12 | 119.14 | 119.14 | 120.01 | 120.01 | -0.26% | 272,300 |
| Feb 14, 2025 | 122.51 | 122.51 | 122.59 | 122.59 | 120.21 | 120.21 | 120.32 | 120.32 | -1.72% | 207,300 |
| Feb 13, 2025 | 120.85 | 120.74 | 122.79 | 122.68 | 120.66 | 120.55 | 122.43 | 122.32 | 1.48% | 378,000 |
| Feb 12, 2025 | 119.80 | 119.70 | 121.22 | 121.12 | 119.50 | 119.40 | 120.65 | 120.55 | -0.11% | 215,200 |
| Feb 11, 2025 | 120.15 | 120.05 | 121.09 | 120.99 | 119.73 | 119.63 | 120.78 | 120.68 | 0.02% | 266,915 |
| Feb 10, 2025 | 118.80 | 118.70 | 121.04 | 120.94 | 118.73 | 118.63 | 120.76 | 120.66 | 1.45% | 210,633 |
| Feb 7, 2025 | 119.70 | 119.60 | 120.00 | 119.90 | 117.75 | 117.65 | 119.03 | 118.93 | -0.13% | 306,018 |
| Feb 6, 2025 | 120.00 | 119.90 | 120.14 | 120.04 | 117.99 | 117.89 | 119.18 | 119.08 | -0.82% | 191,600 |
| Feb 5, 2025 | 118.25 | 118.15 | 120.24 | 120.14 | 118.15 | 118.05 | 120.17 | 120.07 | 1.75% | 151,431 |
| Feb 4, 2025 | 118.28 | 118.18 | 119.15 | 119.05 | 117.48 | 117.38 | 118.10 | 118.00 | -0.04% | 254,000 |
| Feb 3, 2025 | 114.78 | 114.68 | 119.11 | 119.01 | 114.24 | 114.14 | 118.15 | 118.05 | 0.28% | 307,503 |
| Jan 31, 2025 | 118.63 | 118.53 | 121.17 | 121.07 | 117.71 | 117.61 | 117.82 | 117.72 | -1.00% | 376,125 |