CGI Inc (GIB) Historical Stock Data
110.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIB is up 0.13% a day on average. There have been 22 days where CGI Inc closed green and 8 days where GIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 109.60 | 110.32 | ↑$0.72 (0.66%) | 109.26 | 110.44 | 75.74K |
| 2024-12-23 | 108.93 | 109.54 | ↑$0.61 (0.56%) | 108.59 | 109.73 | 148.51K |
| 2024-12-20 | 108.12 | 109.44 | ↑$1.32 (1.22%) | 108.12 | 110.27 | 182.58K |
| 2024-12-19 | 108.00 | 109.02 | ↑$1.02 (0.94%) | 107.78 | 109.60 | 198.49K |
| 2024-12-18 | 109.49 | 107.00 | ↓$2.49 (-2.27%) | 106.34 | 109.93 | 261.94K |
| 2024-12-17 | 109.95 | 109.82 | ↓$0.13 (-0.12%) | 109.50 | 111.33 | 148.20K |
| 2024-12-16 | 112.33 | 110.21 | ↓$2.12 (-1.89%) | 109.76 | 112.68 | 228.88K |
| 2024-12-13 | 112.34 | 112.61 | ↑$0.27 (0.24%) | 112.32 | 113.01 | 213.38K |
| 2024-12-12 | 114.29 | 112.31 | ↓$1.98 (-1.73%) | 112.19 | 114.31 | 234.37K |
| 2024-12-11 | 114.13 | 114.67 | ↑$0.54 (0.47%) | 114.01 | 114.95 | 104.67K |
| 2024-12-10 | 113.45 | 114.15 | ↑$0.70 (0.62%) | 113.22 | 114.27 | 225.68K |
| 2024-12-09 | 112.74 | 113.74 | ↑$1.00 (0.89%) | 112.68 | 114.75 | 184.21K |
| 2024-12-06 | 113.60 | 112.76 | ↓$0.84 (-0.74%) | 112.48 | 114.01 | 82.58K |
| 2024-12-05 | 113.05 | 113.39 | ↑$0.34 (0.30%) | 112.74 | 113.95 | 97.47K |
| 2024-12-04 | 112.00 | 113.03 | ↑$1.03 (0.92%) | 111.72 | 113.81 | 121.96K |
| 2024-12-03 | 112.40 | 112.07 | ↓$0.33 (-0.29%) | 111.02 | 112.88 | 170.06K |
| 2024-12-02 | 112.00 | 112.54 | ↑$0.54 (0.48%) | 111.57 | 113.33 | 152.05K |
| 2024-11-29 | 112.29 | 112.42 | ↑$0.13 (0.12%) | 112.12 | 112.81 | 66.01K |
| 2024-11-27 | 112.01 | 112.59 | ↑$0.58 (0.52%) | 111.96 | 113.31 | 119.32K |
| 2024-11-26 | 111.68 | 111.72 | ↑$0.04 (0.04%) | 110.61 | 112.06 | 152K |
| 2024-11-25 | 112.00 | 112.60 | ↑$0.60 (0.54%) | 111.43 | 112.95 | 185.77K |
| 2024-11-22 | 111.93 | 111.60 | ↓$0.33 (-0.29%) | 110.94 | 112.33 | 121.33K |
| 2024-11-21 | 110.40 | 111.97 | ↑$1.57 (1.42%) | 109.66 | 112.00 | 211.33K |
| 2024-11-20 | 109.54 | 109.87 | ↑$0.33 (0.30%) | 108.39 | 110.00 | 257.89K |
| 2024-11-19 | 108.55 | 109.67 | ↑$1.12 (1.03%) | 108.50 | 110.42 | 165.38K |
| 2024-11-18 | 106.95 | 109.57 | ↑$2.62 (2.45%) | 106.95 | 109.79 | 195.22K |
| 2024-11-15 | 106.57 | 107.39 | ↑$0.82 (0.77%) | 106.13 | 107.70 | 178.43K |
| 2024-11-14 | 112.18 | 107.08 | ↓$5.10 (-4.55%) | 105.55 | 112.89 | 456.75K |
| 2024-11-13 | 111.47 | 112.13 | ↑$0.66 (0.59%) | 111.15 | 112.30 | 280.86K |
| 2024-11-12 | 111.52 | 112.15 | ↑$0.63 (0.56%) | 111.32 | 112.40 | 163.77K |
Create an account or log in to view more rows.
$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
$GIB more shorts the better idc
$GIB time to run