CGI Inc (GIB) Historical Stock Data
98.12 ↓1.14 (-1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIB is down -0.60% a day on average. There have been 13 days where CGI Inc closed green and 17 days where GIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 98.74 | 98.12 | ↓$0.62 (-0.63%) | 97.54 | 99.26 | 164.95K |
| 2025-03-27 | 99.70 | 99.26 | ↓$0.44 (-0.44%) | 98.56 | 99.83 | 197.15K |
| 2025-03-26 | 101.29 | 100.18 | ↓$1.11 (-1.10%) | 99.91 | 101.58 | 208.08K |
| 2025-03-25 | 100.46 | 101.11 | ↑$0.65 (0.65%) | 100.24 | 101.67 | 241.18K |
| 2025-03-24 | 99.51 | 100.10 | ↑$0.59 (0.59%) | 99.00 | 100.86 | 343.49K |
| 2025-03-21 | 98.18 | 98.74 | ↑$0.56 (0.57%) | 97.62 | 99.03 | 335.12K |
| 2025-03-20 | 102.19 | 98.73 | ↓$3.46 (-3.39%) | 97.46 | 102.19 | 597.21K |
| 2025-03-19 | 103.44 | 103.52 | ↑$0.08 (0.08%) | 102.58 | 103.95 | 245.16K |
| 2025-03-18 | 103.85 | 103.36 | ↓$0.49 (-0.47%) | 102.38 | 103.91 | 252.93K |
| 2025-03-17 | 103.00 | 104.16 | ↑$1.16 (1.13%) | 102.77 | 104.59 | 242.71K |
| 2025-03-14 | 100.91 | 102.97 | ↑$2.06 (2.04%) | 100.69 | 103.12 | 210.35K |
| 2025-03-13 | 103.10 | 100.52 | ↓$2.58 (-2.50%) | 100.43 | 103.67 | 363.97K |
| 2025-03-12 | 104.19 | 103.80 | ↓$0.39 (-0.37%) | 102.99 | 105.04 | 317.51K |
| 2025-03-11 | 104.10 | 103.82 | ↓$0.28 (-0.27%) | 102.64 | 104.49 | 290.63K |
| 2025-03-10 | 103.95 | 104.39 | ↑$0.44 (0.42%) | 103.66 | 104.92 | 338.04K |
| 2025-03-07 | 103.13 | 104.78 | ↑$1.65 (1.60%) | 102.63 | 105.23 | 339.24K |
| 2025-03-06 | 103.12 | 103.52 | ↑$0.40 (0.39%) | 102.86 | 105.04 | 330.79K |
| 2025-03-05 | 103.08 | 103.75 | ↑$0.67 (0.65%) | 102.65 | 104.11 | 373.41K |
| 2025-03-04 | 102.38 | 102.69 | ↑$0.31 (0.30%) | 100.71 | 103.94 | 500.26K |
| 2025-03-03 | 104.18 | 103.24 | ↓$0.94 (-0.90%) | 102.27 | 105.26 | 429.84K |
| 2025-02-28 | 110.64 | 103.62 | ↓$7.02 (-6.34%) | 102.93 | 110.64 | 1.08M |
| 2025-02-27 | 112.05 | 110.29 | ↓$1.76 (-1.57%) | 110.22 | 112.05 | 161.13K |
| 2025-02-26 | 113.63 | 111.98 | ↓$1.65 (-1.45%) | 111.33 | 113.63 | 275.92K |
| 2025-02-25 | 112.50 | 113.25 | ↑$0.75 (0.67%) | 111.74 | 113.87 | 234.82K |
| 2025-02-24 | 112.72 | 112.30 | ↓$0.42 (-0.37%) | 111.56 | 113.76 | 230.74K |
| 2025-02-21 | 116.98 | 112.54 | ↓$4.44 (-3.80%) | 112.46 | 117.08 | 493.18K |
| 2025-02-20 | 118.32 | 117.32 | ↓$1.00 (-0.85%) | 116.93 | 118.61 | 226.83K |
| 2025-02-19 | 119.47 | 118.56 | ↓$0.91 (-0.76%) | 117.69 | 119.47 | 247.67K |
| 2025-02-18 | 120.00 | 120.01 | ↑$0.01 (0.01%) | 119.14 | 120.12 | 272.26K |
| 2025-02-14 | 122.51 | 120.32 | ↓$2.19 (-1.79%) | 120.21 | 122.59 | 207.30K |
Create an account or log in to view more rows.
$GIB used to this fuckery!! Not leaving no chance !
$GIB Call or puts monday?
$GIB buying all the dips.
$GIB pre mkt is meaningless
$GIB bag holders for life club
$GIB the price is wrong
$GIB they don’t want us to shine… But we gon shine…
$GIB i hate money so im buying
$GIB wow. The volume is so low today. Unreal
$GIB recovery hasn’t even started yet.. imo