NYSE - Delayed Quote USD

CGI Inc. (GIB)

106.36
-0.35
(-0.33%)
At close: May 23 at 4:00:02 PM EDT
106.27
-0.09
(-0.09%)
After hours: May 23 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 2025106.25107.03105.70106.36106.36257,400
May 22, 2025107.27107.53106.61106.71106.71177,000
May 21, 2025108.00108.84107.51107.59107.59205,000
May 20, 2025108.25109.29107.86108.25108.25177,000
May 19, 2025107.90108.49107.64108.08108.0888,200
May 16, 2025106.79108.46106.79108.26108.26212,300
May 15, 2025107.00108.17107.00107.91107.91158,700
May 14, 2025107.25107.25106.09106.83106.83189,900
May 13, 2025107.83109.01107.56107.56107.56248,900
May 12, 2025107.52108.25106.86107.89107.89229,100
May 9, 2025107.08107.08105.81105.95105.95168,000
May 8, 2025106.03107.10105.54106.23106.23225,900
May 7, 2025105.15106.54104.85106.00106.00165,700
May 6, 2025104.87105.45104.41104.85104.85174,900
May 5, 2025104.70105.76104.51105.11105.11150,400
May 2, 2025105.00105.52103.87104.92104.92302,500
May 1, 2025106.28106.84104.25104.37104.37364,400
Apr 30, 2025104.17108.02104.17106.06106.06501,300
Apr 29, 2025105.73107.60105.32107.05107.05556,500
Apr 28, 2025105.56107.56105.53105.91105.91235,900
Apr 25, 2025105.56106.65105.29105.47105.47279,600
Apr 24, 2025104.98106.30103.64105.56105.56285,600
Apr 23, 2025107.17108.02104.25104.51104.51323,200
Apr 22, 2025105.20106.38104.55105.76105.76202,100
Apr 21, 2025105.08105.08103.63104.23104.23196,400
Apr 17, 2025104.03106.04104.03105.23105.23309,300
Apr 16, 2025103.32104.60102.63104.16104.16366,200
Apr 15, 2025103.11104.28102.37103.16103.16202,700
Apr 14, 2025102.96103.88102.05103.06103.06258,800
Apr 11, 202598.42102.1198.18101.83101.83410,300
Apr 10, 2025100.96100.9695.8798.2198.21452,300
Apr 9, 202595.72101.9995.38101.88101.88447,500
Apr 8, 202599.8299.8795.5496.5096.50475,000
Apr 7, 202593.6699.1992.8596.9296.92799,500
Apr 4, 202598.40100.1795.7596.4796.47428,300
Apr 3, 2025100.08102.97100.03100.34100.34367,000
Apr 2, 2025100.02102.1199.86102.10102.10480,300
Apr 1, 202599.57101.3198.51100.79100.79380,200
Mar 31, 202597.02100.0996.7599.8399.83294,800
Mar 28, 202598.7499.2697.5498.1298.12164,900
Mar 27, 202599.7099.8398.5699.2699.26197,100
Mar 26, 2025101.29101.5899.91100.18100.18208,100
Mar 25, 2025100.46101.67100.24101.11101.11241,200
Mar 24, 202599.51100.8699.00100.10100.10343,500
Mar 21, 202598.1899.0397.6298.7498.74335,100
Mar 20, 2025102.19102.1997.4698.7398.73597,200
Mar 19, 2025103.44103.95102.58103.52103.52245,200
Mar 18, 2025103.85103.91102.38103.36103.36252,900
Mar 17, 2025103.00104.59102.77104.16104.16242,700
Mar 14, 2025100.91103.12100.69102.97102.97210,400
Mar 13, 2025103.10103.67100.43100.52100.52364,000
Mar 12, 2025104.19105.04102.99103.80103.80317,400
Mar 11, 2025104.10104.49102.64103.82103.82290,600
Mar 10, 2025103.95104.92103.66104.39104.39338,000
Mar 7, 2025103.13105.23102.63104.78104.78339,400
Mar 6, 2025103.12105.04102.86103.52103.52330,800
Mar 5, 2025103.08104.11102.65103.75103.75373,400
Mar 4, 2025102.38103.94100.71102.69102.69500,300
Mar 3, 2025104.18105.26102.27103.24103.24429,800
Feb 28, 2025110.64110.64102.93103.62103.621,077,800
Feb 27, 2025112.05112.05110.22110.29110.29161,100
Feb 26, 2025113.63113.63111.33111.98111.98275,900
Feb 25, 2025112.50113.87111.74113.25113.25234,800
Feb 24, 2025112.72113.76111.56112.30112.30230,700
Feb 21, 2025116.98117.08112.46112.54112.54493,200
Feb 20, 2025118.32118.61116.93117.32117.32226,800
Feb 19, 2025119.47119.47117.69118.56118.56247,700
Feb 18, 2025120.00120.12119.14120.01120.01272,300
Feb 14, 2025122.51122.59120.21120.32120.32207,300
Feb 13, 2025120.85122.79120.66122.43122.43378,000
Feb 12, 2025119.80121.22119.50120.65120.65215,200
Feb 11, 2025120.15121.09119.73120.78120.78266,900
Feb 10, 2025118.80121.04118.73120.76120.76210,600
Feb 7, 2025119.70120.00117.75119.03119.03306,000
Feb 6, 2025120.00120.14117.99119.18119.18191,600
Feb 5, 2025118.25120.24118.15120.17120.17151,400
Feb 4, 2025118.28119.15117.48118.10118.10254,000
Feb 3, 2025114.78119.11114.24118.15118.15307,500
Jan 31, 2025118.63121.17117.71117.82117.82376,100
Jan 30, 2025115.18121.55115.18119.01119.01459,000
Jan 29, 2025114.15116.73112.11114.54114.54327,300
Jan 28, 2025113.00114.78112.97114.45114.45243,900
Jan 27, 2025111.80113.56110.93113.24113.24141,400
Jan 24, 2025111.41112.51111.41111.97111.97195,800
Jan 23, 2025111.37112.12111.02111.61111.61193,400
Jan 22, 2025110.67111.72110.30111.37111.37184,800
Jan 21, 2025108.49111.00108.49110.48110.48169,500
Jan 17, 2025109.23109.30108.26108.49108.49138,800
Jan 16, 2025108.52109.18107.80108.75108.75111,900
Jan 15, 2025108.79108.79107.66108.38108.38112,700
Jan 14, 2025107.90108.65106.75107.54107.54134,600
Jan 13, 2025106.96107.98106.34107.87107.87157,600
Jan 10, 2025107.75108.60106.60107.72107.72221,900
Jan 8, 2025108.16109.28106.98109.12109.12129,200
Jan 7, 2025109.57110.52107.55108.26108.26139,900
Jan 6, 2025109.85110.85108.28109.11109.11188,400
Jan 3, 2025109.64110.04108.96109.76109.76108,000
Jan 2, 2025109.14110.05108.71109.18109.18130,400
Dec 31, 2024109.29109.64108.91109.32109.32104,000
Dec 30, 2024108.41109.94108.00109.30109.30102,900
Dec 27, 2024110.15110.44108.86109.87109.87208,200
Dec 26, 2024109.80110.73109.74110.34110.3437,300
Dec 24, 2024109.60110.44109.26110.32110.3275,700
Dec 23, 2024108.93109.73108.59109.54109.54148,500
Dec 20, 2024108.12110.27108.12109.44109.44182,600
Dec 19, 2024108.00109.60107.78109.02109.02198,500
Dec 18, 2024109.49109.93106.34107.00107.00261,900
Dec 17, 2024109.95111.33109.50109.82109.82148,200
Dec 16, 2024112.33112.68109.76110.21110.21228,900
Dec 13, 2024112.34113.01112.32112.61112.61213,400
Dec 12, 2024114.29114.31112.19112.31112.31234,400
Dec 11, 2024114.13114.95114.01114.67114.67104,700
Dec 10, 2024113.45114.27113.22114.15114.15225,700
Dec 9, 2024112.74114.75112.68113.74113.74184,200
Dec 6, 2024113.60114.01112.48112.76112.7682,600
Dec 5, 2024113.05113.95112.74113.39113.3997,500
Dec 4, 2024112.00113.81111.72113.03113.03122,000
Dec 3, 2024112.40112.88111.02112.07112.07170,100
Dec 2, 2024112.00113.33111.57112.54112.54152,000
Nov 29, 2024112.29112.81112.12112.42112.4266,000
Nov 27, 2024112.01113.31111.96112.59112.59119,300
Nov 26, 2024111.68112.06110.61111.72111.72152,000
Nov 25, 2024112.00112.95111.43112.60112.60185,800
Nov 22, 2024111.93112.33110.94111.60111.60121,300
Nov 21, 2024110.40112.00109.66111.97111.97211,300
Nov 20, 2024109.54110.00108.39109.87109.87257,900
Nov 19, 2024108.55110.42108.50109.67109.67165,400
Nov 18, 2024106.95109.79106.95109.57109.57195,200
Nov 15, 2024106.57107.70106.13107.39107.39178,400
Nov 14, 2024112.18112.89105.55107.08107.08456,800
Nov 13, 2024111.47112.30111.15112.13112.13280,900
Nov 12, 2024111.52112.40111.32112.15112.15163,800
Nov 11, 2024110.87112.70110.87111.85111.85114,200
Nov 8, 2024111.91112.43110.81111.15111.15100,000
Nov 7, 2024113.07113.97112.06112.52112.52160,700
Nov 6, 2024112.08114.57111.14112.49112.49198,400
Nov 5, 2024111.96113.32111.85112.79112.79114,600
Nov 4, 2024111.42112.39111.42111.91111.91118,400
Nov 1, 2024111.13111.63110.44111.45111.45110,400
Oct 31, 2024112.00112.55109.98110.71110.71214,300
Oct 30, 2024113.78114.28112.48112.70112.70136,400
Oct 29, 2024113.74114.20113.06114.13114.1398,300
Oct 28, 2024113.50114.54113.50113.88113.88106,900
Oct 25, 2024114.66114.93113.06113.11113.1178,900
Oct 24, 2024113.75114.79113.45114.28114.28127,500
Oct 23, 2024113.75114.40113.12113.97113.97123,000
Oct 22, 2024114.09114.50112.36113.88113.88154,100
Oct 21, 2024115.76116.19114.46114.49114.49104,300
Oct 18, 2024115.58116.39115.54116.25116.2559,700
Oct 17, 2024114.35115.82114.35115.77115.7787,100
Oct 16, 2024115.09115.41114.37114.71114.71101,100
Oct 15, 2024115.81115.81114.99115.43115.43169,500
Oct 14, 2024115.49115.76114.98115.47115.4727,800
Oct 11, 2024114.28115.77113.93115.30115.30107,900
Oct 10, 2024114.89115.17113.76114.39114.3964,000
Oct 9, 2024114.17115.83114.17115.77115.77125,800
Oct 8, 2024113.40114.67113.21114.45114.4573,200
Oct 7, 2024114.28114.52113.07113.36113.36111,600
Oct 4, 2024115.79116.43114.71114.99114.99128,800
Oct 3, 2024114.95116.20113.76116.03116.03201,700
Oct 2, 2024113.73115.89113.73115.13115.13133,000
Oct 1, 2024115.00115.28113.40114.32114.3293,400
Sep 30, 2024114.06115.28113.01114.96114.9683,900
Sep 27, 2024116.67116.67114.20114.22114.22107,000
Sep 26, 2024115.21116.60114.87116.40116.40142,900
Sep 25, 2024114.28115.30113.81113.82113.8265,100
Sep 24, 2024113.78114.63113.15114.53114.53123,800
Sep 23, 2024112.94113.56112.33113.51113.5180,000
Sep 20, 2024113.46113.72112.11112.76112.76197,000
Sep 19, 2024114.26114.64113.53113.83113.83112,900
Sep 18, 2024114.30114.56112.56112.90112.90123,300
Sep 17, 2024116.04116.50114.07114.65114.65168,400
Sep 16, 2024115.65116.59115.10116.00116.00127,900
Sep 13, 2024114.79116.06114.79115.57115.5795,100
Sep 12, 2024114.54115.36114.38115.09115.0966,400
Sep 11, 2024113.91115.27112.99114.89114.89165,800
Sep 10, 2024113.52113.97112.39113.88113.88108,400
Sep 9, 2024112.10113.80112.03113.26113.26186,100
Sep 6, 2024112.36113.79111.39111.98111.98111,700
Sep 5, 2024112.69113.50112.10112.31112.3188,100
Sep 4, 2024111.15113.51110.91113.12113.12117,400
Sep 3, 2024111.52112.91111.35111.90111.90209,400
Aug 30, 2024110.98112.83109.84112.63112.63280,900
Aug 29, 2024111.42112.72111.25111.43111.43101,400
Aug 28, 2024111.20111.55109.75110.76110.76176,800
Aug 27, 2024109.49111.68109.25111.21111.21141,100
Aug 26, 2024109.23109.99109.21109.68109.68102,900
Aug 23, 2024109.18109.80108.56109.53109.5396,500
Aug 22, 2024109.98110.62108.61108.63108.63128,800
Aug 21, 2024109.61110.62109.31110.28110.28102,600
Aug 20, 2024109.34109.64108.88109.28109.2869,300
Aug 19, 2024108.60110.20108.34109.29109.29100,900
Aug 16, 2024108.55109.22108.43108.78108.78127,700
Aug 15, 2024108.10108.94107.92108.87108.87106,600
Aug 14, 2024107.43108.52106.76107.74107.74141,600
Aug 13, 2024106.63107.65105.78107.30107.30106,400
Aug 12, 2024106.41107.04105.77105.89105.89131,800
Aug 9, 2024105.27107.00104.64106.83106.83185,000
Aug 8, 2024106.33107.00104.06105.11105.11330,600
Aug 7, 2024106.37107.19104.90105.79105.79261,700
Aug 6, 2024106.50106.85104.89105.01105.01243,600
Aug 5, 2024103.00106.81101.87106.25106.25145,800
Aug 2, 2024110.00110.62108.23108.91108.91142,100
Aug 1, 2024113.02114.13111.26111.51111.51212,600
Jul 31, 2024107.86114.74106.81113.97113.97355,900
Jul 30, 2024108.12109.07108.12108.72108.72140,500
Jul 29, 2024108.84108.84107.61108.03108.03130,200
Jul 26, 2024108.81109.72108.24108.85108.85172,900
Jul 25, 2024107.03108.93106.51107.88107.88163,200
Jul 24, 2024106.92108.44106.53107.09107.09127,600
Jul 23, 2024107.46108.13107.16107.50107.50100,600
Jul 22, 2024106.40107.64106.24107.50107.50136,700
Jul 19, 2024105.86106.56105.58105.87105.8799,000
Jul 18, 2024106.71107.94106.12106.45106.45126,600
Jul 17, 2024106.83107.57106.60106.97106.97111,100
Jul 16, 2024105.65107.51105.15107.27107.27130,600
Jul 15, 2024105.54105.78104.75104.93104.93112,100
Jul 12, 2024105.16106.73104.42105.88105.88186,500
Jul 11, 2024103.00105.00103.00104.63104.63194,000
Jul 10, 2024101.78103.00101.70102.86102.86276,200
Jul 9, 2024101.63102.14100.25101.51101.51100,500
Jul 8, 2024101.41101.71100.64101.45101.45107,800
Jul 5, 2024101.50102.44101.41101.41101.41133,800
Jul 3, 2024101.66102.90101.66102.19102.19126,600
Jul 2, 202499.19102.6499.01101.38101.38209,100
Jul 1, 202499.53100.5299.0299.0299.0285,700
Jun 28, 2024100.27100.9299.3599.8199.81286,900
Jun 27, 2024100.76100.9599.29100.36100.36148,200
Jun 26, 2024101.15101.5499.81100.21100.21167,200
Jun 25, 2024100.00101.8999.15101.73101.73210,300
Jun 24, 202499.00100.2098.6399.5599.55197,600
Jun 21, 202499.2699.6498.0599.1899.18204,300
Jun 20, 202498.54100.2798.3099.8399.83138,200
Jun 18, 202499.95100.1098.6198.7798.77110,600
Jun 17, 202499.10100.3498.89100.08100.08113,300
Jun 14, 202499.3699.7498.6399.7399.73138,600
Jun 13, 2024100.89100.8999.6699.8799.8799,000
Jun 12, 2024102.00102.30100.34100.86100.86103,200
Jun 11, 2024101.25101.25100.10100.77100.77138,400
Jun 10, 2024100.68101.81100.41101.60101.60129,700
Jun 7, 2024101.38102.02100.89101.32101.32139,100
Jun 6, 2024100.88102.01100.47101.66101.66143,700
Jun 5, 2024100.00101.1299.74100.82100.82143,000
Jun 4, 202498.6399.5298.2599.3599.35143,100
Jun 3, 202499.2499.4698.3698.6898.68154,300
May 31, 202498.6399.1296.9299.0099.00343,300
May 30, 202499.40100.2097.7498.0598.05230,900
May 29, 2024102.12102.1299.7999.8999.89229,100
May 28, 2024104.50104.50102.79102.98102.98297,300
May 24, 2024104.09104.76103.77104.19104.19190,400

Related Tickers

G Genpact Limited
43.51
-0.02%
 
IT Gartner, Inc.
438.36
-1.19%
 
ALYA.TO Alithya Group Inc.
1.7400
+0.58%
 
CTSH Cognizant Technology Solutions Corporation
79.12
-0.98%
 
CACI CACI International Inc
461.62
-2.77%
 
JKHY Jack Henry & Associates, Inc.
182.00
+0.09%
 
BR Broadridge Financial Solutions, Inc.
236.97
-0.45%
 
CDW CDW Corporation
182.16
-0.33%
 
PENG Penguin Solutions, Inc.
17.64
-2.22%
 
HCKT The Hackett Group, Inc.
24.56
-0.93%