CGI Inc. (GIB)
NYSE: GIB
· Real-Time Price · USD
93.25
0.45 (0.48%)
At close: Sep 11, 2025, 1:01 PM
GIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 95.35 | 95.87 | 92.58 | 92.80 | 92.80 | -2.90% | 270,134 |
| 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% | 347,500 |
| 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% | 336,300 |
| Aug 27, 2025 | 95.40 | 96.64 | 95.34 | 96.48 | 96.48 | 1.39% | 226,200 |
| 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% | 387,200 |
| 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% | 255,900 |
| 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% | 422,900 |
| Aug 13, 2025 | 94.00 | 95.98 | 93.20 | 95.66 | 95.55 | 1.78% | 656,500 |