CGI Inc. (GIB)
NYSE: GIB
· Real-Time Price · USD
94.13
0.15 (0.16%)
At close: Aug 18, 2025, 3:59 PM
95.49
1.44%
After-hours: Aug 18, 2025, 05:57 PM EDT
GIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 93.96 | 94.50 | 93.85 | 94.09 | 94.09 | 0.12% | 255,888 |
| 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 |
| 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% | 244,500 |
| Aug 1, 2025 | 96.84 | 96.84 | 95.25 | 95.48 | 95.37 | -0.99% | 324,100 |
| 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% | 293,100 |
| Jul 25, 2025 | 100.72 | 101.21 | 100.50 | 101.11 | 100.99 | -0.39% | 204,000 |
| Jul 24, 2025 | 101.80 | 102.45 | 101.30 | 101.51 | 101.39 | -0.77% | 375,100 |
| Jul 23, 2025 | 101.74 | 102.45 | 101.29 | 102.30 | 102.18 | 1.00% | 224,200 |
| Jul 22, 2025 | 100.18 | 101.37 | 100.18 | 101.29 | 101.17 | 0.96% | 198,400 |