Skip to main content
CGI Inc. (GIB)
NYSE: GIB · Real-Time Price · USD
103.33
-0.75 (-0.72%)
Jun 27, 2025, 4:00 PM - Market closed

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025104.10104.10102.35103.33103.33-0.72%323,781
Jun 26, 2025104.00104.37103.61104.08104.080.56%289,341
Jun 25, 2025105.77105.99103.24103.50103.50-1.92%290,543
Jun 24, 2025106.62106.62105.48105.53105.53-0.51%257,530
Jun 23, 2025105.05106.32104.67106.07106.070.69%236,564
Jun 20, 2025107.13108.09105.12105.34105.34-1.83%363,191
Jun 18, 2025108.17108.28107.30107.30107.30-0.51%182,558
Jun 17, 2025108.43109.06107.64107.85107.85-1.06%146,093
Jun 16, 2025108.69110.00108.60109.00109.000.75%182,023
Jun 13, 2025109.18110.01108.14108.19108.19-1.28%218,027
Jun 12, 2025109.18110.07108.63109.59109.590.78%321,574
Jun 11, 2025108.94109.56108.44108.74108.740.02%203,687
Jun 10, 2025108.25109.33107.81108.72108.720.71%245,824
Jun 9, 2025107.90108.42106.96107.95107.950.10%222,435
Jun 6, 2025108.11108.38107.27107.84107.840.18%137,373
Jun 5, 2025108.31108.45107.28107.65107.65-0.11%200,671
Jun 4, 2025106.46108.34106.04107.77107.771.80%250,785
Jun 3, 2025107.22107.93105.45105.86105.86-1.59%350,121
Jun 2, 2025106.90107.87106.55107.57107.570.01%313,002
May 30, 2025107.13107.68106.55107.56107.56-0.07%212,269
May 29, 2025107.35108.03107.06107.64107.640.50%183,549
May 28, 2025107.89108.44106.89107.10107.10-1.08%191,922
May 27, 2025107.21108.55107.21108.27108.271.80%250,876
May 23, 2025106.25107.03105.70106.36106.36-0.33%257,431
May 22, 2025107.27107.53106.61106.71106.71-0.82%176,960
May 21, 2025108.00108.84107.51107.59107.59-0.61%204,955
May 20, 2025108.25109.29107.86108.25108.250.16%176,961
May 19, 2025107.90108.49107.64108.08108.08-0.17%88,238
May 16, 2025106.79108.46106.79108.26108.260.32%212,292
May 15, 2025107.00108.17107.00107.91107.801.01%158,919
May 14, 2025107.25107.25106.09106.83106.72-0.68%189,892
May 13, 2025107.83109.01107.56107.56107.45-0.31%248,904
May 12, 2025107.52108.25106.86107.89107.781.83%229,085
May 9, 2025107.08107.08105.81105.95105.85-0.26%168,047
May 8, 2025106.03107.10105.54106.23106.130.22%225,894
May 7, 2025105.15106.54104.85106.00105.901.10%165,748
May 6, 2025104.87105.45104.41104.85104.75-0.25%174,911
May 5, 2025104.70105.76104.51105.11105.010.18%150,414
May 2, 2025105.00105.52103.87104.92104.820.53%302,491
May 1, 2025106.28106.84104.25104.37104.27-1.59%364,402
Apr 30, 2025104.17108.02104.17106.06105.96-0.92%501,323
Apr 29, 2025105.73107.60105.32107.05106.941.08%556,536
Apr 28, 2025105.56107.56105.53105.91105.810.42%235,875
Apr 25, 2025105.56106.65105.29105.47105.37-0.09%279,586
Apr 24, 2025104.98106.30103.64105.56105.461.00%285,630
Apr 23, 2025107.17108.02104.25104.51104.41-1.18%323,234
Apr 22, 2025105.20106.38104.55105.76105.661.47%202,066
Apr 21, 2025105.08105.08103.63104.23104.13-0.95%196,354
Apr 17, 2025104.03106.04104.03105.23105.131.03%309,300
Apr 16, 2025103.32104.60102.63104.16104.060.97%366,184