CGI Inc (GIB) Historical Stock Data
111.60 ↓0.37 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIB is up 0.05% a day on average. There have been 18 days where CGI Inc closed green and 12 days where GIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 110.87 | 111.85 | ↑$0.98 (0.88%) | 110.87 | 112.70 | 114.15K |
| 2024-11-08 | 111.91 | 111.15 | ↓$0.76 (-0.68%) | 110.81 | 112.43 | 99.96K |
| 2024-11-07 | 113.07 | 112.52 | ↓$0.55 (-0.49%) | 112.06 | 113.97 | 160.65K |
| 2024-11-06 | 112.08 | 112.49 | ↑$0.41 (0.37%) | 111.14 | 114.57 | 198.43K |
| 2024-11-05 | 111.96 | 112.79 | ↑$0.83 (0.74%) | 111.85 | 113.32 | 114.76K |
| 2024-11-04 | 111.42 | 111.91 | ↑$0.49 (0.44%) | 111.42 | 112.39 | 118.40K |
| 2024-11-01 | 111.13 | 111.45 | ↑$0.32 (0.29%) | 110.44 | 111.63 | 110.41K |
| 2024-10-31 | 112.00 | 110.71 | ↓$1.29 (-1.15%) | 109.98 | 112.55 | 214.31K |
| 2024-10-30 | 113.78 | 112.70 | ↓$1.08 (-0.95%) | 112.48 | 114.28 | 136.41K |
| 2024-10-29 | 113.74 | 114.13 | ↑$0.39 (0.34%) | 113.06 | 114.20 | 98.26K |
| 2024-10-28 | 113.50 | 113.88 | ↑$0.38 (0.33%) | 113.50 | 114.54 | 106.92K |
| 2024-10-25 | 114.66 | 113.11 | ↓$1.55 (-1.35%) | 113.06 | 114.93 | 78.90K |
| 2024-10-24 | 113.75 | 114.28 | ↑$0.53 (0.47%) | 113.45 | 114.79 | 127.54K |
| 2024-10-23 | 113.75 | 113.97 | ↑$0.22 (0.19%) | 113.12 | 114.40 | 122.97K |
| 2024-10-22 | 114.09 | 113.88 | ↓$0.21 (-0.18%) | 112.36 | 114.50 | 154.08K |
| 2024-10-21 | 115.76 | 114.49 | ↓$1.27 (-1.10%) | 114.46 | 116.19 | 104.29K |
| 2024-10-18 | 115.58 | 116.25 | ↑$0.67 (0.58%) | 115.54 | 116.39 | 59.68K |
| 2024-10-17 | 114.35 | 115.77 | ↑$1.42 (1.24%) | 114.35 | 115.82 | 87.09K |
| 2024-10-16 | 115.09 | 114.71 | ↓$0.38 (-0.33%) | 114.37 | 115.41 | 101.07K |
| 2024-10-15 | 115.81 | 115.43 | ↓$0.38 (-0.33%) | 114.99 | 115.81 | 169.46K |
| 2024-10-14 | 115.49 | 115.47 | ↓$0.02 (-0.02%) | 114.98 | 115.76 | 27.81K |
Create an account or log in to view more rows.
$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
$GIB holdddd it tight yall