CGI Inc (GIB) Historical Stock Data
105.95 ↓0.28 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIB is up 0.43% a day on average. There have been 19 days where CGI Inc closed green and 11 days where GIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 107.08 | 105.95 | ↓$1.13 (-1.06%) | 105.81 | 107.08 | 168.05K |
| 2025-05-08 | 106.03 | 106.23 | ↑$0.20 (0.19%) | 105.54 | 107.10 | 225.89K |
| 2025-05-07 | 105.15 | 106.00 | ↑$0.85 (0.81%) | 104.85 | 106.54 | 165.75K |
| 2025-05-06 | 104.87 | 104.85 | ↓$0.02 (-0.02%) | 104.44 | 105.41 | 174.91K |
| 2025-05-05 | 104.70 | 105.11 | ↑$0.41 (0.39%) | 104.51 | 105.75 | 135.06K |
| 2025-05-02 | 105.00 | 104.92 | ↓$0.08 (-0.08%) | 103.87 | 105.52 | 302.49K |
| 2025-05-01 | 106.28 | 104.37 | ↓$1.91 (-1.80%) | 104.25 | 106.80 | 364.40K |
| 2025-04-30 | 104.17 | 106.06 | ↑$1.89 (1.81%) | 104.17 | 108.02 | 501.32K |
| 2025-04-29 | 105.73 | 107.05 | ↑$1.32 (1.25%) | 105.43 | 107.60 | 556.54K |
| 2025-04-28 | 105.56 | 105.91 | ↑$0.35 (0.33%) | 105.54 | 107.56 | 235.87K |
| 2025-04-25 | 105.56 | 105.47 | ↓$0.09 (-0.09%) | 105.31 | 106.65 | 279.59K |
| 2025-04-24 | 104.98 | 105.56 | ↑$0.58 (0.55%) | 103.64 | 106.25 | 285.63K |
| 2025-04-23 | 107.17 | 104.51 | ↓$2.66 (-2.48%) | 104.25 | 107.90 | 323.23K |
| 2025-04-22 | 105.20 | 105.76 | ↑$0.56 (0.53%) | 105.00 | 106.28 | 202.07K |
| 2025-04-21 | 105.08 | 104.23 | ↓$0.85 (-0.81%) | 103.63 | 105.08 | 196.35K |
| 2025-04-17 | 104.03 | 105.23 | ↑$1.20 (1.15%) | 104.03 | 106.04 | 309.30K |
| 2025-04-16 | 103.32 | 104.16 | ↑$0.84 (0.81%) | 102.63 | 104.60 | 366.18K |
| 2025-04-15 | 103.11 | 103.16 | ↑$0.05 (0.05%) | 102.37 | 104.28 | 202.73K |
| 2025-04-14 | 102.96 | 103.06 | ↑$0.10 (0.10%) | 102.05 | 103.88 | 258.80K |
| 2025-04-11 | 98.42 | 101.83 | ↑$3.41 (3.46%) | 98.18 | 102.11 | 410.30K |
| 2025-04-10 | 100.96 | 98.21 | ↓$2.75 (-2.72%) | 95.87 | 100.96 | 452.35K |
| 2025-04-09 | 95.72 | 101.88 | ↑$6.16 (6.44%) | 95.38 | 101.99 | 447.51K |
| 2025-04-08 | 99.82 | 96.50 | ↓$3.32 (-3.33%) | 95.54 | 99.87 | 475K |
| 2025-04-07 | 93.66 | 96.92 | ↑$3.26 (3.48%) | 92.85 | 99.19 | 799.45K |
| 2025-04-04 | 98.40 | 96.47 | ↓$1.93 (-1.96%) | 95.75 | 100.17 | 428.28K |
| 2025-04-03 | 100.08 | 100.34 | ↑$0.26 (0.26%) | 100.03 | 102.97 | 367.03K |
| 2025-04-02 | 100.02 | 102.10 | ↑$2.08 (2.08%) | 99.86 | 102.11 | 480.28K |
| 2025-04-01 | 99.57 | 100.79 | ↑$1.22 (1.23%) | 98.51 | 101.31 | 380.24K |
| 2025-03-31 | 97.02 | 99.83 | ↑$2.81 (2.90%) | 96.75 | 100.09 | 294.77K |
| 2025-03-28 | 98.74 | 98.12 | ↓$0.62 (-0.63%) | 97.54 | 99.26 | 164.95K |
Create an account or log in to view more rows.
$GIB going green
$GIB weak
$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