Dark

GIB
CGI Inc.
stock NYSE

At Close

May 14, 2025 3:59:30 PM EDT

106.82USD-0.688%(-0.74)189,891

106.20Bid 106.61Ask 0.41Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-107.56)0

After-hours

May 14, 2025 4:00:30 PM EDT

106.83USD+0.009%(+0.01)199

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	106.49	106.8800	106.490000	106.82	-0.688%	189,891	0.000%
2025-05-13	107.83	109.0050	107.555000	107.56	-0.306%	248,904	-0.688%
2025-05-12	107.52	108.2450	106.860000	107.89	+1.831%	229,085	-0.992%
2025-05-09	107.08	107.0800	105.810100	105.95	-0.264%	168,047	+0.821%
2025-05-08	106.03	107.0976	105.543748	106.23	+0.217%	225,894	+0.555%
2025-05-07	105.15	106.5350	104.850000	106.00	+1.097%	165,748	+0.774%
2025-05-06	104.87	105.4500	104.410000	104.85	-0.247%	174,911	+1.879%
2025-05-05	104.70	105.7600	104.510000	105.11	+0.181%	150,414	+1.627%
2025-05-02	105.00	105.5200	103.865000	104.92	+0.527%	302,491	+1.811%
2025-05-01	106.28	106.8400	104.250000	104.37	-1.593%	364,402	+2.347%
2025-04-30	104.17	108.0150	104.170000	106.06	-0.925%	501,323	+0.717%
2025-04-29	105.73	107.5950	105.320000	107.05	+1.076%	556,536	-0.215%
2025-04-28	105.56	107.5550	105.530000	105.91	+0.417%	235,875	+0.859%
2025-04-25	105.56	106.6500	105.290000	105.47	-0.085%	279,586	+1.280%
2025-04-24	104.98	106.3000	103.640000	105.56	+1.005%	285,630	+1.194%
2025-04-23	107.17	108.0200	104.250000	104.51	-1.182%	323,234	+2.210%
2025-04-22	105.20	106.3800	104.550000	105.76	+1.468%	202,066	+1.002%
2025-04-21	105.08	105.0800	103.630000	104.23	-0.950%	196,354	+2.485%
2025-04-17	104.03	106.0400	104.030000	105.23	+1.027%	309,300	+1.511%
2025-04-16	103.32	104.6000	102.630000	104.16	+0.969%	366,184	+2.554%
2025-04-15	103.11	104.2800	102.365000	103.16	+0.097%	202,730	+3.548%
2025-04-14	102.96	103.8750	102.050000	103.06	+1.208%	258,798	+3.648%
2025-04-11	98.42	102.1100	98.180000	101.83	+3.686%	410,299	+4.900%
2025-04-10	100.96	100.9600	95.870000	98.21	-3.602%	452,347	+8.767%
2025-04-09	95.72	101.9850	95.380000	101.88	+5.575%	447,508	+4.849%
2025-04-08	99.82	99.8700	95.540000	96.50	-0.433%	475,001	+10.694%
2025-04-07	93.66	99.1900	92.850000	96.92	+0.466%	799,451	+10.215%
2025-04-04	98.40	100.1700	95.750000	96.47	-3.857%	428,289	+10.729%
2025-04-03	100.08	102.9650	100.027800	100.34	-1.724%	367,032	+6.458%
2025-04-02	100.02	102.1119	99.860000	102.10	+1.300%	480,279	+4.623%
2025-04-01	99.57	101.3100	98.510000	100.79	+0.962%	380,244	+5.983%
2025-03-31	97.02	100.0900	96.750000	99.83	+1.743%	294,771	+7.002%
2025-03-28	98.74	99.2550	97.540000	98.12	-1.148%	164,945	+8.867%
2025-03-27	99.70	99.8300	98.560000	99.26	-0.918%	197,149	+7.616%
2025-03-26	101.29	101.5800	99.910000	100.18	-0.920%	205,734	+6.628%
2025-03-25	100.46	101.6700	100.240000	101.11	+1.009%	238,619	+5.647%
2025-03-24	99.51	100.8600	99.000000	100.10	+1.377%	343,389	+6.713%
2025-03-21	98.18	99.0300	97.620000	98.74	+0.010%	333,827	+8.183%
2025-03-20	102.19	102.1900	97.460000	98.73	-4.627%	595,841	+8.194%
2025-03-19	103.44	103.9500	102.580000	103.52	+0.155%	243,469	+3.188%
2025-03-18	103.85	103.9100	102.380000	103.36	-0.768%	251,696	+3.348%
2025-03-17	103.00	104.5900	102.770000	104.16	+1.156%	242,022	+2.554%
2025-03-14	100.91	103.1200	100.690000	102.97	+2.437%	208,410	+3.739%
2025-03-13	103.10	103.6650	100.425000	100.52	-3.160%	362,010	+6.267%
2025-03-12	104.19	105.0350	102.985000	103.80	-0.019%	315,313	+2.909%
2025-03-11	104.10	104.4900	102.640000	103.82	-0.546%	289,455	+2.890%
2025-03-10	103.95	104.9200	103.660000	104.39	-0.372%	337,837	+2.328%
2025-03-07	103.13	105.2300	102.630000	104.78	+1.217%	337,738	+1.947%
2025-03-06	103.12	105.0400	102.860000	103.52	-0.222%	330,085	+3.188%
2025-03-05	103.08	104.1100	102.650000	103.75	+1.032%	345,891	+2.959%
2025-03-04	102.38	103.9400	100.705000	102.69	-0.533%	498,806	+4.022%
2025-03-03	104.18	105.2600	102.265000	103.24	-0.367%	428,732	+3.468%
2025-02-28	110.64	110.6400	102.930000	103.62	-6.048%	1,085,351	+3.088%
2025-02-27	112.05	112.0500	110.220000	110.29	-1.509%	160,312	-3.146%
2025-02-26	113.63	113.6300	111.330000	111.98	-1.121%	275,455	-4.608%
2025-02-25	112.50	113.8700	111.740000	113.25	+0.846%	209,965	-5.678%
2025-02-24	112.72	113.7600	111.560000	112.30	-0.213%	228,512	-4.880%
2025-02-21	116.98	117.0800	112.460000	112.54	-4.074%	491,741	-5.083%
2025-02-20	118.32	118.6050	116.930000	117.32	-1.046%	225,769	-8.950%
2025-02-19	119.47	119.4700	117.685000	118.56	-1.208%	246,582	-9.902%
2025-02-18	120.00	120.1200	119.140000	120.01	-0.258%	270,743	-10.991%
2025-02-14	122.51	122.5900	120.210000	120.32	-1.723%	205,262	-11.220%
2025-02-13	120.85	122.7900	120.660000	122.43	+1.475%	377,082	-12.750%
2025-02-12	119.80	121.2150	119.500000	120.65	-0.108%	213,752	-11.463%
2025-02-11	120.15	121.0900	119.730000	120.78	+0.017%	265,362	-11.558%
2025-02-10	118.80	121.0400	118.730000	120.76	+1.453%	209,345	-11.544%
2025-02-07	119.70	120.0000	117.750000	119.03	-0.126%	304,513	-10.258%
2025-02-06	120.00	120.1400	117.985000	119.18	-0.824%	188,746	-10.371%
2025-02-05	118.25	120.2400	118.150000	120.17	+1.753%	151,330	-11.109%
2025-02-04	118.28	119.1500	117.475000	118.10	-0.042%	253,023	-9.551%
2025-02-03	114.78	119.1100	114.240000	118.15	+0.280%	306,444	-9.590%
2025-01-31	118.63	121.1700	117.710000	117.82	-1.000%	364,433	-9.336%
2025-01-30	115.18	121.5500	115.180000	119.01	+3.903%	458,198	-10.243%
2025-01-29	114.15	116.7300	112.110000	114.54	+0.079%	326,105	-6.740%
2025-01-28	113.00	114.7750	112.970000	114.45	+1.069%	242,621	-6.667%
2025-01-27	111.80	113.5600	110.930000	113.24	+1.134%	140,142	-5.669%
2025-01-24	111.41	112.5100	111.410000	111.97	+0.323%	165,823	-4.599%
2025-01-23	111.37	112.1200	111.020000	111.61	+0.215%	192,610	-4.292%
2025-01-22	110.67	111.7150	110.295000	111.37	+0.806%	182,756	-4.085%
2025-01-21	108.49	111.0000	108.490000	110.48	+1.834%	168,257	-3.313%
2025-01-17	109.23	109.3000	108.260000	108.49	-0.239%	138,200	-1.539%
2025-01-16	108.52	109.1800	107.800000	108.75	+0.341%	111,168	-1.775%
2025-01-15	108.79	108.7900	107.660000	108.38	+0.781%	110,403	-1.439%
2025-01-14	107.90	108.6500	106.750000	107.54	-0.306%	133,539	-0.670%
2025-01-13	106.96	107.9800	106.340000	107.87	+0.139%	156,887	-0.973%
2025-01-10	107.75	108.6000	106.600000	107.72	-1.283%	221,064	-0.835%
2025-01-08	108.16	109.2800	106.980000	109.12	+0.794%	128,645	-2.108%
2025-01-07	109.57	110.5200	107.545000	108.26	-0.779%	138,582	-1.330%
2025-01-06	109.85	110.8500	108.280000	109.11	-0.592%	159,134	-2.099%
2025-01-03	109.64	110.0400	108.955000	109.76	+0.531%	107,152	-2.679%
2025-01-02	109.14	110.0500	108.710000	109.18	-0.128%	129,236	-2.162%
2024-12-31	109.29	109.6350	108.910000	109.32	+0.018%	103,716	-2.287%
2024-12-30	108.41	109.9350	108.000000	109.30	-0.519%	102,157	-2.269%
2024-12-27	110.15	110.4400	108.855000	109.87	-0.426%	110,668	-2.776%
2024-12-26	109.80	110.7300	109.740000	110.34	+0.018%	37,039	-3.190%
2024-12-24	109.60	110.4400	109.260000	110.32	+0.712%	75,743	-3.173%
2024-12-23	108.93	109.7300	108.585000	109.54	+0.091%	147,608	-2.483%
2024-12-20	108.12	110.2700	108.120000	109.44	+0.385%	181,426	-2.394%
2024-12-19	108.00	109.6000	107.780000	109.02	+1.888%	196,982	-2.018%
2024-12-18	109.49	109.9325	106.340000	107.00	-2.568%	261,582	-0.168%
2024-12-17	109.95	111.3300	109.500000	109.82	-0.354%	147,407	-2.732%
2024-12-16	112.33	112.6800	109.760000	110.21	-2.131%	227,689	-3.076%
2024-12-13	112.34	113.0100	112.320000	112.61	+0.267%	193,731	-5.142%
2024-12-12	114.29	114.3050	112.190000	112.31	-2.058%	170,635	-4.888%
2024-12-11	114.13	114.9525	114.005000	114.67	+0.456%	103,941	-6.846%
2024-12-10	113.45	114.2700	113.220000	114.15	+0.360%	142,491	-6.421%
2024-12-09	112.74	114.7500	112.680000	113.74	+0.869%	183,142	-6.084%
2024-12-06	113.60	114.0100	112.475000	112.76	-0.556%	81,341	-5.268%
2024-12-05	113.05	113.9500	112.740000	113.39	+0.318%	96,871	-5.794%
2024-12-04	112.00	113.8100	111.720000	113.03	+0.857%	121,048	-5.494%
2024-12-03	112.40	112.8800	111.020000	112.07	-0.418%	169,070	-4.685%
2024-12-02	112.00	113.3300	111.570000	112.54	+0.107%	151,326	-5.083%
2024-11-29	112.29	112.8100	112.120000	112.42	-0.151%	66,007	-4.981%
2024-11-27	112.01	113.3100	111.960000	112.59	+0.779%	118,788	-5.125%
2024-11-26	111.68	112.0600	110.610000	111.72	-0.782%	151,099	-4.386%
2024-11-25	112.00	112.9500	111.430000	112.60	+0.896%	184,968	-5.133%
2024-11-22	111.93	112.3300	110.940000	111.60	-0.330%	120,586	-4.283%
2024-11-21	110.40	112.0000	109.660000	111.97	+1.911%	209,825	-4.599%
2024-11-20	109.54	110.0000	108.390000	109.87	+0.182%	257,349	-2.776%
2024-11-19	108.55	110.4200	108.500000	109.67	+0.091%	165,115	-2.599%
2024-11-18	106.95	109.7900	106.950000	109.57	+2.030%	193,840	-2.510%
2024-11-15	106.57	107.7000	106.130000	107.39	+0.290%	177,203	-0.531%
2024-11-14	112.18	112.8900	105.550000	107.08	-4.504%	455,867	-0.243%
2024-11-13	111.47	112.3000	111.150000	112.13	-0.018%	279,027	-4.736%
2024-11-12	111.52	112.4000	111.320000	112.15	+0.268%	162,799	-4.753%
2024-11-11	110.87	112.7000	110.870000	111.85	+0.630%	113,833	-4.497%
2024-11-08	111.91	112.4300	110.810000	111.15	-1.218%	98,612	-3.896%
2024-11-07	113.07	113.9700	112.060000	112.52	+0.027%	159,694	-5.066%
2024-11-06	112.08	114.5700	111.135000	112.49	-0.266%	197,322	-5.040%
2024-11-05	111.96	113.3200	111.845000	112.79	+0.786%	114,416	-5.293%
2024-11-04	111.42	112.3900	111.420000	111.91	+0.413%	117,893	-4.548%
2024-11-01	111.13	111.6300	110.440000	111.45	+0.668%	109,679	-4.154%
2024-10-31	112.00	112.5500	109.976000	110.71	-1.766%	213,274	-3.514%
2024-10-30	113.78	114.2800	112.480000	112.70	-1.253%	135,656	-5.217%
2024-10-29	113.74	114.2000	113.060000	114.13	+0.220%	97,942	-6.405%
2024-10-28	113.50	114.5400	113.500000	113.88	+0.681%	106,090	-6.200%
2024-10-25	114.66	114.9300	113.060000	113.11	-1.024%	77,191	-5.561%
2024-10-24	113.75	114.7900	113.450000	114.28	+0.272%	126,502	-6.528%
2024-10-23	113.75	114.4000	113.120000	113.97	+0.079%	92,173	-6.274%
2024-10-22	114.09	114.5000	112.355000	113.88	-0.533%	122,120	-6.200%
2024-10-21	115.76	116.1900	114.460000	114.49	-1.514%	102,964	-6.699%
2024-10-18	115.58	116.3900	115.540000	116.25	+0.415%	58,979	-8.112%
2024-10-17	114.35	115.8200	114.350000	115.77	+0.924%	85,646	-7.731%
2024-10-16	115.09	115.4100	114.370000	114.71	-0.624%	100,465	-6.878%
2024-10-15	115.81	115.8100	114.990000	115.43	-0.035%	168,212	-7.459%
2024-10-14	115.49	115.7600	114.980000	115.47	+0.147%	27,270	-7.491%
2024-10-11	114.28	115.7700	113.926600	115.30	+0.796%	107,043	-7.355%
2024-10-10	114.89	115.1700	113.757500	114.39	-1.192%	63,296	-6.618%
2024-10-09	114.17	115.8300	114.170000	115.77	+1.153%	125,709	-7.731%
2024-10-08	113.40	114.6700	113.210000	114.45	+0.962%	72,629	-6.667%
2024-10-07	114.28	114.5220	113.070000	113.36	-1.418%	110,697	-5.769%
2024-10-04	115.79	116.4300	114.710000	114.99	-0.896%	128,083	-7.105%
2024-10-03	114.95	116.2000	113.760000	116.03	+0.782%	200,208	-7.938%
2024-10-02	113.73	115.8900	113.730000	115.13	+0.709%	132,459	-7.218%
2024-10-01	115.00	115.2800	113.400000	114.32	-0.557%	92,560	-6.561%
2024-09-30	114.06	115.2800	113.010000	114.96	+0.648%	80,468	-7.081%
2024-09-27	116.67	116.6700	114.200000	114.22	-1.873%	105,873	-6.479%
2024-09-26	115.21	116.5951	114.870000	116.40	+2.267%	141,687	-8.230%
2024-09-25	114.28	115.3000	113.810000	113.82	-0.620%	64,764	-6.150%
2024-09-24	113.78	114.6300	113.150000	114.53	+0.899%	122,895	-6.732%
2024-09-23	112.94	113.5600	112.330000	113.51	+0.665%	79,378	-5.894%
2024-09-20	113.46	113.7200	112.110000	112.76	-0.940%	193,525	-5.268%
2024-09-19	114.26	114.6400	113.530000	113.83	+0.824%	111,837	-6.158%
2024-09-18	114.30	114.5600	112.560000	112.90	-1.526%	122,022	-5.385%
2024-09-17	116.04	116.5000	114.065000	114.65	-1.164%	167,250	-6.829%
2024-09-16	115.65	116.5900	115.100000	116.00	+0.372%	124,664	-7.914%
2024-09-13	114.79	116.0600	114.790000	115.57	+0.417%	93,963	-7.571%
2024-09-12	114.54	115.3600	114.380000	115.09	+0.174%	66,010	-7.186%
2024-09-11	113.91	115.2700	112.990000	114.89	+0.887%	165,621	-7.024%
2024-09-10	113.52	113.9700	112.389800	113.88	+0.547%	108,212	-6.200%
2024-09-09	112.10	113.8000	112.030000	113.26	+1.143%	184,571	-5.686%
2024-09-06	112.36	113.7900	111.390000	111.98	-0.294%	111,066	-4.608%
2024-09-05	112.69	113.5000	112.100000	112.31	-0.716%	87,640	-4.888%
2024-09-04	111.15	113.5100	110.910000	113.12	+1.090%	115,623	-5.569%
2024-09-03	111.52	112.9100	111.351000	111.90	-0.648%	208,079	-4.540%
2024-08-30	110.98	112.8300	109.840000	112.63	+1.077%	279,904	-5.158%
2024-08-29	111.42	112.7150	111.246500	111.43	+0.605%	100,686	-4.137%
2024-08-28	111.20	111.5500	109.750000	110.76	-0.405%	175,505	-3.557%
2024-08-27	109.49	111.6800	109.250000	111.21	+1.395%	140,770	-3.947%
2024-08-26	109.23	109.9900	109.210000	109.68	+0.137%	102,060	-2.608%
2024-08-23	109.18	109.8000	108.560000	109.53	+0.829%	95,945	-2.474%
2024-08-22	109.98	110.6200	108.610000	108.63	-1.496%	127,518	-1.666%
2024-08-21	109.61	110.6200	109.310000	110.28	+0.915%	102,021	-3.137%
2024-08-20	109.34	109.6400	108.880000	109.28	-0.009%	68,471	-2.251%
2024-08-19	108.60	110.2000	108.340000	109.29	+0.469%	100,341	-2.260%
2024-08-16	108.55	109.2200	108.430000	108.78	-0.083%	126,528	-1.802%
2024-08-15	108.10	108.9400	107.920000	108.87	+1.049%	105,933	-1.883%
2024-08-14	107.43	108.5150	106.760000	107.74	+0.410%	140,294	-0.854%
2024-08-13	106.63	107.6500	105.780000	107.30	+1.332%	105,524	-0.447%
2024-08-12	106.41	107.0400	105.770000	105.89	-0.880%	130,996	+0.878%
2024-08-09	105.27	107.0000	104.640000	106.83	+1.636%	184,089	-0.009%
2024-08-08	106.33	107.0000	104.060000	105.11	-0.643%	329,555	+1.627%
2024-08-07	106.37	107.1850	104.900000	105.79	+0.743%	260,908	+0.974%
2024-08-06	106.50	106.8500	104.890000	105.01	-1.167%	242,336	+1.724%
2024-08-05	103.00	106.8099	101.870000	106.25	-2.442%	145,502	+0.536%
2024-08-02	110.00	110.6200	108.230000	108.91	-2.332%	140,737	-1.919%
2024-08-01	113.02	114.1300	111.260000	111.51	-2.158%	212,033	-4.206%
2024-07-31	107.86	114.7350	106.810000	113.97	+4.829%	354,426	-6.274%
2024-07-30	108.12	109.0700	108.120000	108.72	+0.639%	140,173	-1.748%
2024-07-29	108.84	108.8400	107.610000	108.03	-0.753%	129,280	-1.120%
2024-07-26	108.81	109.7200	108.240000	108.85	+0.899%	171,683	-1.865%
2024-07-25	107.03	108.9326	106.510000	107.88	+0.738%	162,784	-0.983%
2024-07-24	106.92	108.4350	106.530000	107.09	-0.381%	126,804	-0.252%
2024-07-23	107.46	108.1300	107.160000	107.50	0.000%	100,083	-0.633%
2024-07-22	106.40	107.6400	106.240000	107.50	+1.540%	135,280	-0.633%
2024-07-19	105.86	106.5600	105.580000	105.87	-0.545%	98,703	+0.897%
2024-07-18	106.71	107.9400	106.115000	106.45	-0.486%	126,055	+0.348%
2024-07-17	106.83	107.5700	106.595000	106.97	-0.280%	111,126	-0.140%
2024-07-16	105.65	107.5102	105.150000	107.27	+2.230%	129,902	-0.420%
2024-07-15	105.54	105.7800	104.750000	104.93	-0.897%	109,888	+1.801%
2024-07-12	105.16	106.7300	104.418700	105.88	+1.195%	185,583	+0.888%
2024-07-11	103.00	105.0000	103.000000	104.63	+1.721%	193,202	+2.093%
2024-07-10	101.78	103.0000	101.700000	102.86	+1.330%	239,972	+3.850%
2024-07-09	101.63	102.1400	100.250000	101.51	+0.059%	92,619	+5.231%
2024-07-08	101.41	101.7100	100.635000	101.45	+0.039%	104,752	+5.293%
2024-07-05	101.50	102.4400	101.410000	101.41	-0.763%	113,930	+5.335%
2024-07-03	101.66	102.9000	101.660000	102.19	+0.799%	126,593	+4.531%
2024-07-02	99.19	102.6400	99.010000	101.38	+2.383%	171,445	+5.366%
2024-07-01	99.53	100.5200	99.020000	99.02	-0.792%	67,063	+7.877%
2024-06-28	100.27	100.9200	99.350000	99.81	-0.548%	230,147	+7.023%
2024-06-27	100.76	100.9500	99.290000	100.36	+0.150%	147,443	+6.437%
2024-06-26	101.15	101.5400	99.810000	100.21	-1.494%	165,938	+6.596%
2024-06-25	100.00	101.8900	99.145000	101.73	+2.190%	162,716	+5.003%
2024-06-24	99.00	100.2045	98.630000	99.55	+0.373%	150,578	+7.303%
2024-06-21	99.26	99.6375	98.045000	99.18	-0.651%	202,991	+7.703%
2024-06-20	98.54	100.2700	98.300000	99.83	+1.073%	137,577	+7.002%
2024-06-18	99.95	100.1000	98.610000	98.77	-1.309%	108,785	+8.150%
2024-06-17	99.10	100.3400	98.890000	100.08	+0.351%	112,162	+6.735%
2024-06-14	99.36	99.7400	98.630000	99.73	-0.140%	138,016	+7.109%
2024-06-13	100.89	100.8900	99.655000	99.87	-0.982%	97,718	+6.959%
2024-06-12	102.00	102.2950	100.340000	100.86	+0.089%	102,156	+5.909%
2024-06-11	101.25	101.2500	100.100000	100.77	-0.817%	137,613	+6.004%
2024-06-10	100.68	101.8050	100.410200	101.60	+0.276%	128,792	+5.138%
2024-06-07	101.38	102.0200	100.890000	101.32	-0.334%	139,094	+5.428%
2024-06-06	100.88	102.0100	100.470000	101.66	+0.833%	141,753	+5.076%
2024-06-05	100.00	101.1200	99.736700	100.82	+1.480%	141,475	+5.951%
2024-06-04	98.63	99.5150	98.250000	99.35	+0.679%	141,390	+7.519%
2024-06-03	99.24	99.6400	98.360000	98.68	-0.323%	153,577	+8.249%
2024-05-31	98.63	99.1200	96.915000	99.00	+0.969%	306,734	+7.899%
2024-05-30	99.40	100.2000	97.740000	98.05	-1.842%	229,773	+8.944%
2024-05-29	102.12	102.1200	99.790000	99.89	-3.001%	227,593	+6.938%
2024-05-28	104.50	104.5000	102.790000	102.98	-1.161%	296,694	+3.729%
2024-05-24	104.09	104.7600	103.771400	104.19	+0.135%	189,508	+2.524%
2024-05-23	105.49	105.9100	103.720000	104.05	-0.829%	105,260	+2.662%
2024-05-22	105.13	105.7800	104.595000	104.92	-0.247%	230,872	+1.811%
2024-05-21	104.59	105.4600	104.590000	105.18	+0.449%	158,767	+1.559%
2024-05-20	104.76	104.9800	104.140000	104.71	-0.409%	65,927	+2.015%
2024-05-17	104.40	105.2500	104.000000	105.14	+0.690%	185,247	+1.598%
2024-05-16	104.37	104.8900	103.500000	104.42	+0.163%	125,284	+2.298%
2024-05-15	103.15	104.8500	102.220000	104.25	+1.866%	203,922	+2.465%
2024-05-14	101.84	102.7900	101.290000	102.34	+0.629%	140,089	+4.378%
2024-05-13	102.46	102.5000	101.510000	101.70	-0.625%	174,152	+5.034%
2024-05-10	102.45	102.5400	101.730000	102.34	+0.392%	179,964	+4.378%
2024-05-09	103.00	103.3500	101.800000	101.94	-1.383%	197,162	+4.787%
2024-05-08	102.39	103.5100	102.390000	103.37	+0.262%	210,771	+3.338%
2024-05-07	104.00	104.0450	102.890000	103.10	-0.636%	218,666	+3.608%
2024-05-06	103.90	104.0700	102.220000	103.76	+0.077%	278,235	+2.949%
2024-05-03	102.72	104.1900	102.590000	103.68	+1.538%	180,347	+3.029%
2024-05-02	101.09	102.9900	100.990000	102.11	+2.768%	215,288	+4.613%
2024-05-01	100.50	100.9100	98.060000	99.36	-1.838%	260,797	+7.508%
2024-04-30	101.47	102.3000	101.100000	101.22	-0.901%	255,198	+5.533%
2024-04-29	103.00	103.4250	101.770000	102.14	-0.970%	175,370	+4.582%
2024-04-26	103.84	103.8400	102.850000	103.14	0.000%	265,943	+3.568%
2024-04-25	103.90	103.9600	102.260000	103.14	-1.678%	179,558	+3.568%
2024-04-24	105.05	105.9600	104.600000	104.90	-0.370%	192,552	+1.830%
2024-04-23	106.24	106.2800	105.080000	105.29	-0.567%	325,939	+1.453%
2024-04-22	104.55	106.1600	104.410000	105.89	+1.808%	199,011	+0.878%
2024-04-19	103.64	104.2000	103.500000	104.01	+0.106%	131,469	+2.702%
2024-04-18	104.56	105.0000	103.400000	103.90	-0.574%	136,371	+2.810%
2024-04-17	104.00	105.0000	103.430000	104.50	+0.810%	266,003	+2.220%
2024-04-16	102.71	104.0200	102.110000	103.66	+0.709%	144,316	+3.048%
2024-04-15	104.87	105.0600	100.850000	102.93	-1.417%	152,471	+3.779%
2024-04-12	104.79	105.0050	103.610000	104.41	-1.071%	178,611	+2.308%
2024-04-11	105.19	105.7100	104.235000	105.54	+0.533%	143,869	+1.213%
2024-04-10	105.37	105.8550	104.710000	104.98	-2.025%	189,328	+1.753%
2024-04-09	107.15	107.1600	105.920000	107.15	+0.318%	115,548	-0.308%
2024-04-08	106.31	107.0900	106.310000	106.81	+0.206%	135,641	+0.009%
2024-04-05	106.48	107.2898	105.500000	106.59	-0.178%	114,947	+0.216%
2024-04-04	109.33	109.6300	106.730000	106.78	-1.413%	145,331	+0.037%
2024-04-03	108.99	109.7300	108.240000	108.31	-0.797%	105,173	-1.376%
2024-04-02	109.07	109.4000	108.130000	109.18	-0.673%	161,600	-2.162%
2024-04-01	110.19	110.5100	109.120100	109.92	-0.516%	119,023	-2.820%
2024-03-28	110.26	110.9550	109.760000	110.49	+0.500%	205,410	-3.322%
2024-03-27	110.00	110.0550	109.130000	109.94	+0.494%	195,622	-2.838%
2024-03-26	110.35	110.3500	107.230000	109.40	-0.164%	166,114	-2.358%
2024-03-25	111.31	111.3100	109.120000	109.58	-1.572%	222,763	-2.519%
2024-03-22	113.90	113.9000	110.650000	111.33	-2.547%	218,426	-4.051%
2024-03-21	118.50	118.5100	114.190000	114.24	-3.350%	217,464	-6.495%
2024-03-20	117.62	118.5000	116.820000	118.20	+0.827%	113,909	-9.628%
2024-03-19	115.80	117.8000	114.950000	117.23	+1.226%	143,463	-8.880%
2024-03-18	117.08	117.0800	115.350000	115.81	-0.720%	103,014	-7.763%
2024-03-15	116.50	117.4400	115.820000	116.65	-0.639%	80,366	-8.427%
2024-03-14	118.37	118.4500	116.735000	117.40	-0.886%	99,433	-9.012%
2024-03-13	117.93	118.8900	117.650000	118.45	+0.441%	127,554	-9.818%
2024-03-12	117.40	118.2300	117.030000	117.93	+0.683%	94,009	-9.421%
2024-03-11	116.45	117.5300	115.540000	117.13	+0.128%	124,439	-8.802%
2024-03-08	118.19	118.5400	116.305000	116.98	-1.074%	83,503	-8.685%
2024-03-07	116.08	118.6400	115.515000	118.25	+2.621%	138,953	-9.666%
2024-03-06	115.61	116.3300	114.880000	115.23	+0.436%	121,276	-7.298%
2024-03-05	115.91	116.1000	114.600000	114.73	-1.137%	112,024	-6.894%
2024-03-04	115.78	117.0000	115.780000	116.05	+0.078%	125,357	-7.953%
2024-03-01	115.15	117.0000	114.800000	115.96	+0.966%	180,428	-7.882%
2024-02-29	114.96	115.4500	114.720000	114.85	+0.044%	169,487	-6.992%
2024-02-28	115.32	115.3200	114.130000	114.80	-0.855%	93,897	-6.951%
2024-02-27	116.06	116.0600	114.420000	115.79	+0.286%	113,315	-7.747%
2024-02-26	115.96	116.7300	115.140000	115.46	-0.637%	134,552	-7.483%
2024-02-23	115.00	116.5000	115.000000	116.20	+1.823%	120,903	-8.072%
2024-02-22	112.84	114.4300	112.770000	114.12	+2.432%	144,936	-6.397%
2024-02-21	113.06	113.0600	110.970000	111.41	-1.451%	169,861	-4.120%
2024-02-20	114.24	114.7900	112.790000	113.05	-1.559%	147,893	-5.511%
2024-02-16	115.40	116.0841	114.560000	114.84	-0.718%	114,329	-6.984%
2024-02-15	114.03	115.9450	114.005000	115.67	+1.894%	89,237	-7.651%
2024-02-14	112.34	113.7300	112.050000	113.52	+1.821%	95,410	-5.902%
2024-02-13	111.03	112.5900	110.230000	111.49	-1.684%	99,670	-4.189%
2024-02-12	114.11	114.3200	112.940000	113.40	-0.848%	175,271	-5.802%
2024-02-09	114.72	115.1200	113.940000	114.37	-0.070%	67,526	-6.601%
2024-02-08	112.06	114.6000	112.060000	114.45	+2.416%	96,701	-6.667%
2024-02-07	111.57	112.9100	111.220000	111.75	+0.215%	73,186	-4.412%
2024-02-06	112.22	112.4200	110.419200	111.51	-0.259%	146,678	-4.206%
2024-02-05	115.21	115.5700	111.150000	111.80	-3.554%	227,786	-4.454%
2024-02-02	114.55	116.0300	113.790000	115.92	+0.712%	167,031	-7.850%
2024-02-01	112.25	115.2800	112.250000	115.10	+2.933%	269,606	-7.194%
2024-01-31	110.58	115.6700	109.520000	111.82	+0.549%	290,456	-4.471%
2024-01-30	111.00	111.4200	110.330000	111.21	+0.643%	172,978	-3.947%
2024-01-29	109.07	110.6000	109.070000	110.50	+1.274%	187,973	-3.330%
2024-01-26	109.36	110.0250	109.090000	109.11	-0.073%	111,891	-2.099%
2024-01-25	108.81	109.4700	108.440000	109.19	+1.018%	138,126	-2.171%
2024-01-24	109.32	109.7400	108.040400	108.09	-0.515%	133,519	-1.175%
2024-01-23	108.63	109.2800	108.150000	108.65	+0.175%	86,418	-1.684%
2024-01-22	108.77	109.1222	108.177000	108.46	-0.018%	106,360	-1.512%
2024-01-19	107.17	108.6400	107.000000	108.48	+1.298%	96,876	-1.530%
2024-01-18	105.93	107.2500	105.930000	107.09	+1.565%	71,452	-0.252%
2024-01-17	105.07	105.7000	104.455000	105.44	-0.556%	95,997	+1.309%
2024-01-16	105.31	106.0600	104.450000	106.03	-0.758%	159,866	+0.745%
2024-01-12	107.14	107.8800	106.550000	106.84	+0.094%	90,820	-0.019%
2024-01-11	106.51	107.2300	105.460000	106.74	+0.755%	108,101	+0.075%
2024-01-10	104.64	106.0900	104.640000	105.94	+1.368%	104,674	+0.831%
2024-01-09	103.84	104.7600	103.510000	104.51	+0.115%	100,683	+2.210%
2024-01-08	101.78	104.5000	101.610000	104.39	+2.504%	122,662	+2.328%
2024-01-05	102.64	103.2000	101.669200	101.84	-0.605%	71,043	+4.890%
2024-01-04	102.40	103.1000	102.200000	102.46	-0.175%	125,942	+4.255%
2024-01-03	103.00	103.3500	102.180000	102.64	-1.222%	116,243	+4.072%
2024-01-02	105.16	105.3740	103.060000	103.91	-3.078%	181,230	+2.801%
2023-12-29	107.01	107.4800	106.686100	107.21	+0.196%	53,291	-0.364%
2023-12-28	107.55	107.7700	106.830000	107.00	-0.363%	156,385	-0.168%
2023-12-27	107.50	108.0000	106.995000	107.39	-0.390%	88,351	-0.531%
2023-12-26	107.09	107.9600	106.512500	107.81	+0.814%	49,131	-0.918%
2023-12-22	106.90	107.3000	106.470000	106.94	+0.131%	191,320	-0.112%
2023-12-21	107.07	107.2500	106.120000	106.80	+0.385%	90,831	+0.019%
2023-12-20	108.40	108.6200	106.300000	106.39	-1.899%	117,268	+0.404%
2023-12-19	107.77	109.1600	107.770000	108.45	+0.157%	205,736	-1.503%
2023-12-18	106.49	108.9600	106.490000	108.28	+1.357%	230,163	-1.348%
2023-12-15	105.59	107.2400	105.590000	106.83	+0.565%	246,905	-0.009%
2023-12-14	106.22	106.6200	104.376400	106.23	+0.123%	224,037	+0.555%
2023-12-13	105.46	106.2400	104.645000	106.10	+0.550%	138,920	+0.679%
2023-12-12	104.32	105.6570	104.090000	105.52	+1.238%	131,177	+1.232%
2023-12-11	103.72	104.8100	103.700000	104.23	+0.096%	143,795	+2.485%
2023-12-08	103.84	104.5000	103.610000	104.13	+0.106%	99,168	+2.583%
2023-12-07	103.90	104.2700	103.240000	104.02	+0.357%	97,310	+2.692%
2023-12-06	103.45	104.3700	102.890000	103.65	+0.465%	175,842	+3.058%
2023-12-05	103.24	104.2000	103.060000	103.17	-0.184%	152,110	+3.538%
2023-12-04	102.05	103.4800	102.050000	103.36	+0.389%	138,265	+3.348%
2023-12-01	101.35	103.1500	101.310000	102.96	+1.309%	127,758	+3.749%
2023-11-30	101.00	102.0400	99.970000	101.63	+0.763%	204,987	+5.107%
2023-11-29	101.35	101.3500	99.860000	100.86	0.000%	108,328	+5.909%
2023-11-28	101.17	101.7600	100.500000	100.86	-0.405%	170,079	+5.909%
2023-11-27	100.88	101.7150	100.665500	101.27	+0.030%	152,218	+5.480%
2023-11-24	101.00	101.5600	100.610000	101.24	-0.177%	33,887	+5.512%
2023-11-22	101.60	102.1800	101.320000	101.42	+0.158%	51,874	+5.324%
2023-11-21	101.59	102.2350	101.110000	101.26	-0.491%	88,434	+5.491%

document.getElementById("yQG20m").onerror = function(){this.style.display='none';}; .dark-mode .xTm1Rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xTm1Rq{ color: #333333; background-color: white; border: 2px solid #333333; }GIBCGI Inc.stock NYSE

GIB
CGI Inc.
stock NYSE