Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

CGI Inc. GIB

Full chart Compare
Set alert

Price alert · GIB

All alert types
81.79 USD -0.02 (-0.02%)

Regular-session close

81.72 -0.07 -0.09%

After hours · Nov 13, 6:01 PM ET

81.66 Day range 83.07
61.28 52-week range 94.81
YTD
-11.39%
1 year
-6.79%

GIB price history

GIB daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202682.1383.0781.6681.79-0.02-0.02%389,876
Nov 12, 202681.5082.2980.7181.81+0.68+0.84%534,500
Nov 11, 202681.4783.5980.1181.13-1.38-1.67%952,100
Nov 10, 202682.1182.9181.4382.51-0.06-0.07%678,000
Nov 9, 202683.0983.9882.0482.57-0.72-0.86%479,400
Nov 6, 202680.3183.3680.3183.29+0.92+1.12%619,800
Nov 5, 202683.2383.4681.8782.37+0.11+0.13%467,800
Nov 4, 202681.7383.8181.1882.26+1.15+1.42%595,300
Nov 3, 202681.5682.0480.4581.11-1.39-1.68%633,600
Nov 2, 202680.4583.0580.1882.50+1.94+2.41%499,200
Oct 30, 202680.1981.0878.5180.56+0.97+1.22%384,400
Oct 29, 202678.7279.6778.1479.59+0.27+0.34%446,600
Oct 28, 202679.1080.2178.9179.32-0.31-0.39%311,200
Oct 27, 202680.9581.6779.4779.63-2.27-2.77%337,600
Oct 26, 202681.5282.3081.0381.90-0.08-0.10%380,100
Oct 23, 202681.2982.3381.2181.98-0.17-0.21%390,000
Oct 22, 202680.0082.3579.9082.15+2.58+3.24%460,000
Oct 21, 202678.9979.7278.9779.57+0.59+0.75%385,200
Oct 20, 202676.3579.1976.2878.98+3.17+4.18%455,800
Oct 19, 202674.4476.5274.4475.81+0.51+0.68%286,100
Oct 16, 202675.2676.1074.4575.30+0.43+0.57%262,000
Oct 15, 202673.0075.1072.5174.87+2.52+3.48%495,900
Oct 14, 202672.3672.8071.7172.35+0.23+0.32%191,800
Oct 13, 202671.1572.4571.0872.12+1.41+1.99%463,800
Oct 12, 202670.5771.3170.5170.71+0.62+0.88%214,300
Oct 9, 202669.6971.0069.4870.09+0.41+0.59%443,500
Oct 8, 202668.6369.8168.6369.68+0.68+0.99%482,600
Oct 7, 202669.6070.3468.8169.00-0.60-0.86%566,700
Oct 6, 202670.6970.7868.9169.60-1.46-2.05%378,700
Oct 5, 202669.9771.6069.7271.06+0.87+1.24%342,800
Oct 2, 202670.9371.3369.9570.19-0.79-1.11%476,600
Oct 1, 202671.9174.2070.3570.98+2.95+4.34%820,400
Sep 30, 202667.6868.7567.2968.03+0.41+0.61%616,200
Sep 29, 202667.3667.7267.0767.62-0.09-0.13%558,000
Sep 28, 202667.0667.8066.5267.71-0.06-0.09%370,300
Sep 25, 202667.8868.1667.4067.77-0.37-0.54%303,000
Sep 24, 202669.0569.6567.7068.14-0.99-1.43%313,900
Sep 23, 202669.5269.7369.0969.13-0.35-0.50%466,800
Sep 22, 202670.3670.3668.4769.48+0.06+0.09%421,300
Sep 21, 202669.8369.8568.9569.42+0.05+0.07%426,100
Sep 18, 202671.6871.6869.3269.37-1.78-2.50%647,300
Sep 17, 202671.2571.8270.8871.15+0.25+0.35%262,400
Sep 16, 202671.2671.7070.7770.90-1.22-1.69%259,400
Sep 15, 202671.7573.3271.7572.12-0.79-1.08%298,800
Sep 14, 202671.5273.3170.7672.91+2.70+3.85%424,500
Sep 11, 202669.6170.3269.2670.21+1.15+1.67%356,100
Sep 10, 202668.8969.7968.6969.06+0.21+0.31%546,200
Sep 9, 202670.2570.3568.3668.85-1.80-2.55%662,400
Sep 8, 202672.7772.9570.5170.65-3.00-4.07%528,700
Sep 4, 202673.7474.1572.8373.65-1.19-1.59%501,600
Sep 3, 202673.8975.3073.7074.84+1.99+2.73%321,100
Sep 2, 202673.3174.3572.8372.85-0.87-1.18%277,400
Sep 1, 202674.8375.4273.1973.72-1.53-2.03%376,700
Aug 31, 202674.2175.7773.8275.25+0.48+0.64%413,600
Aug 28, 202674.8575.5174.4474.77+0.26+0.35%342,100
Aug 27, 202673.6275.1873.0874.51+1.27+1.73%362,200
Aug 26, 202673.7573.8272.4673.24-1.26-1.69%308,900
Aug 25, 202674.3574.7574.0674.50-0.32-0.43%290,100
Aug 24, 202674.8575.3474.3874.82-0.16-0.21%293,700
Aug 21, 202674.1575.5874.0774.98+0.72+0.97%195,600
Aug 20, 202674.9375.3873.9574.26-0.67-0.89%263,800
Aug 19, 202672.9975.8872.9374.93+1.99+2.73%350,900
Aug 18, 202673.2573.9472.9472.94+0.47+0.65%305,000
Aug 17, 202672.8972.8972.1772.47-0.94-1.28%315,200
Aug 14, 202674.4974.8373.3073.41-1.35-1.81%230,600

65 days, newest first. Daily bars as drawn on the GIB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.