CGI Inc. (GIB)
NYSE: GIB
· Real-Time Price · USD
91.70
1.44 (1.60%)
At close: Oct 03, 2025, 3:59 PM
91.65
-0.05%
After-hours: Oct 03, 2025, 05:45 PM EDT
GIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 90.39 | 91.85 | 90.39 | 91.65 | 91.65 | 1.54% | 221,092 |
| Oct 2, 2025 | 89.98 | 90.26 | 89.11 | 90.26 | 90.26 | 0.31% | 274,630 |
| Oct 1, 2025 | 89.08 | 90.67 | 89.08 | 89.98 | 89.98 | 0.95% | 442,329 |
| Sep 30, 2025 | 88.69 | 89.21 | 88.64 | 89.13 | 89.13 | 0.22% | 482,346 |
| Sep 29, 2025 | 88.68 | 89.29 | 88.27 | 88.93 | 88.93 | 0.90% | 461,522 |
| Sep 26, 2025 | 88.30 | 88.50 | 87.26 | 88.14 | 88.14 | -0.27% | 675,055 |
| Sep 25, 2025 | 91.49 | 91.49 | 88.23 | 88.38 | 88.38 | -3.65% | 441,870 |
| Sep 24, 2025 | 90.73 | 91.88 | 90.31 | 91.73 | 91.73 | 0.97% | 250,300 |
| Sep 23, 2025 | 93.62 | 93.63 | 90.67 | 90.85 | 90.85 | -2.82% | 352,929 |
| Sep 22, 2025 | 92.51 | 93.98 | 92.33 | 93.49 | 93.49 | 0.95% | 317,809 |
| Sep 19, 2025 | 93.97 | 93.97 | 92.25 | 92.61 | 92.61 | 0.38% | 376,300 |
| Sep 18, 2025 | 92.39 | 93.10 | 92.07 | 92.26 | 92.26 | -0.19% | 292,217 |
| Sep 17, 2025 | 93.99 | 94.69 | 92.38 | 92.44 | 92.44 | -1.45% | 197,300 |
| 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% | 312,700 |
| 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% | 354,300 |
| 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 |
Page 1 of 136