Dark

GIB
CGI Inc.
stock NYSE

Market Open

Oct 14, 2025 3:47:16 PM EDT

89.81USD+0.380%(+0.34)177,304

89.78Bid 90.26Ask 0.48Spread

Pre-market

0.00USD-100.000%(-88.80)0

After-hours

Oct 9, 2025 4:00:30 PM EDT

90.58USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-14	88.6300	90.2000	88.490000	89.8100	+0.386%	177,304	0.000%
2025-10-13	89.2700	89.5100	89.140000	89.4650	+0.749%	133,579	+0.386%
2025-10-10	90.5400	90.5400	88.560000	88.8000	-1.965%	244,987	+1.137%
2025-10-09	91.0000	91.0000	89.550000	90.5800	-0.483%	233,534	-0.850%
2025-10-08	90.8300	91.0400	90.310000	91.0200	+0.508%	287,035	-1.329%
2025-10-07	91.3400	91.3400	90.440000	90.5600	-0.593%	199,008	-0.828%
2025-10-06	91.8500	91.9000	90.550000	91.1000	-0.600%	342,594	-1.416%
2025-10-03	90.3900	91.8600	90.390000	91.6500	+1.540%	273,080	-2.008%
2025-10-02	89.9800	90.2600	89.110000	90.2600	+0.311%	274,630	-0.499%
2025-10-01	89.0800	90.6700	89.080000	89.9800	+0.954%	442,329	-0.189%
2025-09-30	88.6900	89.2050	88.640000	89.1300	+0.225%	482,346	+0.763%
2025-09-29	88.6800	89.2900	88.272500	88.9300	+0.896%	461,522	+0.990%
2025-09-26	88.3000	88.5000	87.260000	88.1400	-0.272%	675,055	+1.895%
2025-09-25	91.4900	91.4900	88.230000	88.3800	-3.652%	441,870	+1.618%
2025-09-24	90.7300	91.8800	90.310000	91.7300	+0.969%	250,294	-2.093%
2025-09-23	93.6200	93.6300	90.670000	90.8500	-2.824%	352,929	-1.145%
2025-09-22	92.5100	93.9800	92.330000	93.4900	+0.950%	317,809	-3.936%
2025-09-19	93.9700	93.9700	92.250000	92.6100	+0.379%	376,253	-3.023%
2025-09-18	92.3900	93.1000	92.070000	92.2600	-0.195%	292,217	-2.656%
2025-09-17	93.9900	94.6900	92.380000	92.4400	-1.450%	197,257	-2.845%
2025-09-16	93.1600	94.0000	92.970000	93.8000	+0.774%	203,305	-4.254%
2025-09-15	93.9200	93.9200	92.580000	93.0800	-0.257%	312,666	-3.513%
2025-09-12	94.1400	94.1700	93.320000	93.3200	-0.997%	199,505	-3.761%
2025-09-11	93.0800	94.2600	92.210000	94.2600	+1.573%	354,270	-4.721%
2025-09-10	95.3500	95.8700	92.580000	92.8000	-2.898%	291,692	-3.222%
2025-09-09	96.6100	96.6500	95.570000	95.5700	-1.005%	232,330	-6.027%
2025-09-08	96.9200	97.1100	96.020000	96.5400	-0.196%	241,590	-6.971%
2025-09-05	95.7000	97.5000	95.700000	96.7300	+1.511%	183,203	-7.154%
2025-09-04	96.4300	96.9900	95.280000	95.2900	-1.182%	375,222	-5.751%
2025-09-03	96.6600	96.8900	96.170000	96.4300	-0.248%	347,485	-6.865%
2025-09-02	96.0000	96.8010	95.500000	96.6700	-0.525%	290,175	-7.096%
2025-08-29	96.4500	97.4200	96.110000	97.1800	+0.788%	241,833	-7.584%
2025-08-28	96.5000	96.8800	96.200000	96.4200	-0.062%	336,270	-6.855%
2025-08-27	95.4000	96.6400	95.340000	96.4800	+1.387%	226,197	-6.913%
2025-08-26	95.5800	96.2000	95.100000	95.1600	-0.585%	386,109	-5.622%
2025-08-25	97.0800	97.2100	95.160000	95.7200	-1.279%	324,913	-6.174%
2025-08-22	95.2900	97.5500	94.820000	96.9600	+2.235%	369,690	-7.374%
2025-08-21	94.5800	94.8700	93.780000	94.8400	+0.063%	271,924	-5.304%
2025-08-20	95.5000	95.7100	94.400000	94.7800	-0.378%	387,150	-5.244%
2025-08-19	94.3700	95.3100	94.140000	95.1400	+1.116%	330,642	-5.602%
2025-08-18	93.9600	94.5000	93.850000	94.0900	+0.117%	255,890	-4.549%
2025-08-15	93.6600	94.8200	93.580000	93.9800	+0.149%	336,945	-4.437%
2025-08-14	95.1700	95.3400	93.590000	93.8400	-1.903%	422,864	-4.295%
2025-08-13	94.0000	95.9800	93.200000	95.6600	+1.777%	656,471	-6.115%
2025-08-12	94.9300	95.5000	93.930000	93.9900	-1.209%	449,632	-4.447%
2025-08-11	95.5900	96.3400	94.850000	95.1400	-0.824%	297,410	-5.602%
2025-08-08	95.2900	96.3400	95.130000	95.9300	+0.820%	274,106	-6.380%
2025-08-07	97.2200	97.3300	94.480000	95.1500	-1.481%	317,526	-5.612%
2025-08-06	98.1900	98.1900	96.490000	96.5800	-0.974%	282,423	-7.010%
2025-08-05	96.7500	98.1301	96.190000	97.5300	+0.577%	483,064	-7.916%
2025-08-04	95.8400	96.9700	95.352000	96.9700	+1.561%	244,492	-7.384%
2025-08-01	96.8400	96.8400	95.245000	95.4800	-0.985%	324,095	-5.938%
2025-07-31	96.7700	97.7450	96.100000	96.4300	-0.659%	478,434	-6.865%
2025-07-30	100.5450	103.0350	96.570000	97.0700	-2.843%	770,074	-7.479%
2025-07-29	100.1500	100.1500	99.420000	99.9100	+0.060%	427,016	-10.109%
2025-07-28	101.1300	101.2000	99.670000	99.8500	-1.246%	293,096	-10.055%
2025-07-25	100.7200	101.2100	100.500000	101.1100	-0.394%	203,952	-11.176%
2025-07-24	101.8000	102.4500	101.300000	101.5100	-0.772%	375,089	-11.526%
2025-07-23	101.7400	102.4525	101.290000	102.3000	+0.997%	224,199	-12.209%
2025-07-22	100.1800	101.3700	100.180000	101.2900	+0.957%	198,352	-11.334%
2025-07-21	99.7000	100.7118	99.300000	100.3300	+0.824%	336,417	-10.485%
2025-07-18	101.0500	101.0500	99.410000	99.5100	-0.906%	294,466	-9.748%
2025-07-17	100.8400	101.1700	100.010000	100.4200	-0.594%	305,647	-10.566%
2025-07-16	100.2500	101.1550	100.250000	101.0200	+0.818%	186,837	-11.097%
2025-07-15	101.3900	101.5200	100.150000	100.2000	-0.900%	242,518	-10.369%
2025-07-14	100.5900	101.5100	100.430000	101.1100	+0.537%	200,984	-11.176%
2025-07-11	101.8600	102.1200	100.570000	100.5700	-1.758%	251,939	-10.699%
2025-07-10	102.4900	102.9650	101.360000	102.3700	-0.409%	248,083	-12.269%
2025-07-09	103.5500	103.9200	102.560000	102.7900	-0.638%	305,921	-12.628%
2025-07-08	104.4400	104.7000	103.210000	103.4500	-0.767%	293,156	-13.185%
2025-07-07	105.7900	106.0000	104.130000	104.2500	-1.827%	290,769	-13.851%
2025-07-03	105.1000	106.4500	105.100000	106.1900	+0.884%	113,810	-15.425%
2025-07-02	105.2800	105.5600	103.970000	105.2600	-0.567%	168,926	-14.678%
2025-07-01	104.3800	106.6800	104.380000	105.8600	+0.983%	165,873	-15.162%
2025-06-30	104.1000	105.0000	103.829600	104.8300	+1.452%	237,403	-14.328%
2025-06-27	104.1000	104.1000	102.350000	103.3300	-0.721%	360,807	-13.084%
2025-06-26	104.0000	104.3700	103.610000	104.0800	+0.560%	289,341	-13.711%
2025-06-25	105.7700	105.9900	103.240000	103.5000	-1.924%	290,543	-13.227%
2025-06-24	106.6200	106.6200	105.480000	105.5300	-0.509%	257,530	-14.896%
2025-06-23	105.0500	106.3200	104.665000	106.0700	+0.693%	236,564	-15.329%
2025-06-20	107.1300	108.0900	105.120000	105.3400	-1.827%	363,191	-14.743%
2025-06-18	108.1700	108.2800	107.300000	107.3000	-0.510%	182,558	-16.300%
2025-06-17	108.4300	109.0600	107.640000	107.8500	-1.055%	146,093	-16.727%
2025-06-16	108.6900	110.0000	108.600000	109.0000	+0.749%	182,023	-17.606%
2025-06-13	109.1800	110.0100	108.140000	108.1900	-1.277%	218,027	-16.989%
2025-06-12	109.1800	110.0700	108.630000	109.5900	+0.782%	321,574	-18.049%
2025-06-11	108.9400	109.5600	108.440000	108.7400	+0.018%	203,687	-17.408%
2025-06-10	108.2500	109.3300	107.810000	108.7200	+0.713%	245,824	-17.393%
2025-06-09	107.9000	108.4200	106.960000	107.9500	+0.102%	222,435	-16.804%
2025-06-06	108.1100	108.3800	107.272500	107.8400	+0.176%	137,373	-16.719%
2025-06-05	108.3100	108.4500	107.280000	107.6500	-0.111%	200,671	-16.572%
2025-06-04	106.4600	108.3400	106.040000	107.7700	+1.804%	250,785	-16.665%
2025-06-03	107.2200	107.9300	105.450000	105.8600	-1.590%	350,121	-15.162%
2025-06-02	106.9000	107.8700	106.545000	107.5700	+0.009%	313,002	-16.510%
2025-05-30	107.1300	107.6800	106.550000	107.5600	-0.074%	212,269	-16.502%
2025-05-29	107.3500	108.0300	107.060000	107.6400	+0.504%	183,549	-16.564%
2025-05-28	107.8900	108.4400	106.890000	107.1000	-1.081%	191,922	-16.144%
2025-05-27	107.2100	108.5500	107.210000	108.2700	+1.796%	250,876	-17.050%
2025-05-23	106.2500	107.0340	105.700000	106.3600	-0.328%	257,431	-15.560%
2025-05-22	107.2700	107.5300	106.610000	106.7100	-0.818%	176,960	-15.837%
2025-05-21	108.0000	108.8400	107.510000	107.5900	-0.610%	204,955	-16.526%
2025-05-20	108.2500	109.2900	107.860000	108.2500	+0.157%	176,961	-17.035%
2025-05-19	107.9000	108.4901	107.640000	108.0800	-0.166%	88,238	-16.904%
2025-05-16	106.7900	108.4600	106.790000	108.2600	+0.324%	212,292	-17.042%
2025-05-15	107.0000	108.1700	107.000000	107.9100	+1.011%	158,919	-16.773%
2025-05-14	107.2500	107.2500	106.090000	106.8300	-0.679%	189,892	-15.932%
2025-05-13	107.8300	109.0050	107.555000	107.5600	-0.306%	248,904	-16.502%
2025-05-12	107.5200	108.2450	106.860000	107.8900	+1.831%	229,085	-16.758%
2025-05-09	107.0800	107.0800	105.810100	105.9500	-0.264%	168,047	-15.234%
2025-05-08	106.0300	107.0976	105.543748	106.2300	+0.217%	225,894	-15.457%
2025-05-07	105.1500	106.5350	104.850000	106.0000	+1.097%	165,748	-15.274%
2025-05-06	104.8700	105.4500	104.410000	104.8500	-0.247%	174,911	-14.344%
2025-05-05	104.7000	105.7600	104.510000	105.1100	+0.181%	150,414	-14.556%
2025-05-02	105.0000	105.5200	103.865000	104.9200	+0.527%	302,491	-14.401%
2025-05-01	106.2800	106.8400	104.250000	104.3700	-1.593%	364,402	-13.950%
2025-04-30	104.1700	108.0150	104.170000	106.0600	-0.925%	501,323	-15.322%
2025-04-29	105.7300	107.5950	105.320000	107.0500	+1.076%	556,536	-16.105%
2025-04-28	105.5600	107.5550	105.530000	105.9100	+0.417%	235,875	-15.202%
2025-04-25	105.5600	106.6500	105.290000	105.4700	-0.085%	279,586	-14.848%
2025-04-24	104.9800	106.3000	103.640000	105.5600	+1.005%	285,630	-14.920%
2025-04-23	107.1700	108.0200	104.250000	104.5100	-1.182%	323,234	-14.066%
2025-04-22	105.2000	106.3800	104.550000	105.7600	+1.468%	202,066	-15.081%
2025-04-21	105.0800	105.0800	103.630000	104.2300	-0.950%	196,354	-13.835%
2025-04-17	104.0300	106.0400	104.030000	105.2300	+1.027%	309,300	-14.654%
2025-04-16	103.3200	104.6000	102.630000	104.1600	+0.969%	366,184	-13.777%
2025-04-15	103.1100	104.2800	102.365000	103.1600	+0.097%	202,730	-12.941%
2025-04-14	102.9600	103.8750	102.050000	103.0600	+1.208%	258,798	-12.857%
2025-04-11	98.4200	102.1100	98.180000	101.8300	+3.686%	410,299	-11.804%
2025-04-10	100.9600	100.9600	95.870000	98.2100	-3.602%	452,347	-8.553%
2025-04-09	95.7200	101.9850	95.380000	101.8800	+5.575%	447,508	-11.847%
2025-04-08	99.8200	99.8700	95.540000	96.5000	-0.433%	475,001	-6.933%
2025-04-07	93.6600	99.1900	92.850000	96.9200	+0.466%	799,451	-7.336%
2025-04-04	98.4000	100.1700	95.750000	96.4700	-3.857%	428,289	-6.904%
2025-04-03	100.0800	102.9650	100.027800	100.3400	-1.724%	367,032	-10.494%
2025-04-02	100.0200	102.1119	99.860000	102.1000	+1.300%	480,279	-12.037%
2025-04-01	99.5700	101.3100	98.510000	100.7900	+0.962%	380,244	-10.894%
2025-03-31	97.0200	100.0900	96.750000	99.8300	+1.743%	294,771	-10.037%
2025-03-28	98.7400	99.2550	97.540000	98.1200	-1.148%	164,945	-8.469%
2025-03-27	99.7000	99.8300	98.560000	99.2600	-0.918%	197,149	-9.520%
2025-03-26	101.2900	101.5800	99.910000	100.1800	-0.920%	205,734	-10.351%
2025-03-25	100.4600	101.6700	100.240000	101.1100	+1.009%	238,619	-11.176%
2025-03-24	99.5100	100.8600	99.000000	100.1000	+1.377%	343,389	-10.280%
2025-03-21	98.1800	99.0300	97.620000	98.7400	+0.010%	333,827	-9.044%
2025-03-20	102.1900	102.1900	97.460000	98.7300	-4.627%	595,841	-9.035%
2025-03-19	103.4400	103.9500	102.580000	103.5200	+0.155%	243,469	-13.244%
2025-03-18	103.8500	103.9100	102.380000	103.3600	-0.768%	251,696	-13.110%
2025-03-17	103.0000	104.5900	102.770000	104.1600	+1.156%	242,022	-13.777%
2025-03-14	100.9100	103.1200	100.690000	102.9700	+2.437%	208,410	-12.780%
2025-03-13	103.1000	103.6650	100.425000	100.5200	-3.160%	362,010	-10.655%
2025-03-12	104.1900	105.0350	102.985000	103.8000	-0.019%	315,313	-13.478%
2025-03-11	104.1000	104.4900	102.640000	103.8200	-0.546%	289,455	-13.495%
2025-03-10	103.9500	104.9200	103.660000	104.3900	-0.372%	337,837	-13.967%
2025-03-07	103.1300	105.2300	102.630000	104.7800	+1.217%	337,738	-14.287%
2025-03-06	103.1200	105.0400	102.860000	103.5200	-0.222%	330,085	-13.244%
2025-03-05	103.0800	104.1100	102.650000	103.7500	+1.032%	345,891	-13.436%
2025-03-04	102.3800	103.9400	100.705000	102.6900	-0.533%	498,806	-12.543%
2025-03-03	104.1800	105.2600	102.265000	103.2400	-0.367%	428,732	-13.009%
2025-02-28	110.6400	110.6400	102.930000	103.6200	-6.048%	1,085,351	-13.328%
2025-02-27	112.0500	112.0500	110.220000	110.2900	-1.509%	160,312	-18.569%
2025-02-26	113.6300	113.6300	111.330000	111.9800	-1.121%	275,455	-19.798%
2025-02-25	112.5000	113.8700	111.740000	113.2500	+0.846%	209,965	-20.698%
2025-02-24	112.7200	113.7600	111.560000	112.3000	-0.213%	228,512	-20.027%
2025-02-21	116.9800	117.0800	112.460000	112.5400	-4.074%	491,741	-20.197%
2025-02-20	118.3200	118.6050	116.930000	117.3200	-1.046%	225,769	-23.449%
2025-02-19	119.4700	119.4700	117.685000	118.5600	-1.208%	246,582	-24.249%
2025-02-18	120.0000	120.1200	119.140000	120.0100	-0.258%	270,743	-25.165%
2025-02-14	122.5100	122.5900	120.210000	120.3200	-1.723%	205,262	-25.357%
2025-02-13	120.8500	122.7900	120.660000	122.4300	+1.475%	377,082	-26.644%
2025-02-12	119.8000	121.2150	119.500000	120.6500	-0.108%	213,752	-25.562%
2025-02-11	120.1500	121.0900	119.730000	120.7800	+0.017%	265,362	-25.642%
2025-02-10	118.8000	121.0400	118.730000	120.7600	+1.453%	209,345	-25.629%
2025-02-07	119.7000	120.0000	117.750000	119.0300	-0.126%	304,513	-24.548%
2025-02-06	120.0000	120.1400	117.985000	119.1800	-0.824%	188,746	-24.643%
2025-02-05	118.2500	120.2400	118.150000	120.1700	+1.753%	151,330	-25.264%
2025-02-04	118.2800	119.1500	117.475000	118.1000	-0.042%	253,023	-23.954%
2025-02-03	114.7800	119.1100	114.240000	118.1500	+0.280%	306,444	-23.986%
2025-01-31	118.6300	121.1700	117.710000	117.8200	-1.000%	364,433	-23.774%
2025-01-30	115.1800	121.5500	115.180000	119.0100	+3.903%	458,198	-24.536%
2025-01-29	114.1500	116.7300	112.110000	114.5400	+0.079%	326,105	-21.591%
2025-01-28	113.0000	114.7750	112.970000	114.4500	+1.069%	242,621	-21.529%
2025-01-27	111.8000	113.5600	110.930000	113.2400	+1.134%	140,142	-20.691%
2025-01-24	111.4100	112.5100	111.410000	111.9700	+0.323%	165,823	-19.791%
2025-01-23	111.3700	112.1200	111.020000	111.6100	+0.215%	192,610	-19.532%
2025-01-22	110.6700	111.7150	110.295000	111.3700	+0.806%	182,756	-19.359%
2025-01-21	108.4900	111.0000	108.490000	110.4800	+1.834%	168,257	-18.709%
2025-01-17	109.2300	109.3000	108.260000	108.4900	-0.239%	138,200	-17.218%
2025-01-16	108.5200	109.1800	107.800000	108.7500	+0.341%	111,168	-17.416%
2025-01-15	108.7900	108.7900	107.660000	108.3800	+0.781%	110,403	-17.134%
2025-01-14	107.9000	108.6500	106.750000	107.5400	-0.306%	133,539	-16.487%
2025-01-13	106.9600	107.9800	106.340000	107.8700	+0.139%	156,887	-16.742%
2025-01-10	107.7500	108.6000	106.600000	107.7200	-1.283%	221,064	-16.626%
2025-01-08	108.1600	109.2800	106.980000	109.1200	+0.794%	128,645	-17.696%
2025-01-07	109.5700	110.5200	107.545000	108.2600	-0.779%	138,582	-17.042%
2025-01-06	109.8500	110.8500	108.280000	109.1100	-0.592%	159,134	-17.689%
2025-01-03	109.6400	110.0400	108.955000	109.7600	+0.531%	107,152	-18.176%
2025-01-02	109.1400	110.0500	108.710000	109.1800	-0.128%	129,236	-17.741%
2024-12-31	109.2900	109.6350	108.910000	109.3200	+0.018%	103,716	-17.847%
2024-12-30	108.4100	109.9350	108.000000	109.3000	-0.519%	102,157	-17.832%
2024-12-27	110.1500	110.4400	108.855000	109.8700	-0.426%	110,668	-18.258%
2024-12-26	109.8000	110.7300	109.740000	110.3400	+0.018%	37,039	-18.606%
2024-12-24	109.6000	110.4400	109.260000	110.3200	+0.712%	75,743	-18.591%
2024-12-23	108.9300	109.7300	108.585000	109.5400	+0.091%	147,608	-18.012%
2024-12-20	108.1200	110.2700	108.120000	109.4400	+0.385%	181,426	-17.937%
2024-12-19	108.0000	109.6000	107.780000	109.0200	+1.888%	196,982	-17.621%
2024-12-18	109.4900	109.9325	106.340000	107.0000	-2.568%	261,582	-16.065%
2024-12-17	109.9500	111.3300	109.500000	109.8200	-0.354%	147,407	-18.221%
2024-12-16	112.3300	112.6800	109.760000	110.2100	-2.131%	227,689	-18.510%
2024-12-13	112.3400	113.0100	112.320000	112.6100	+0.267%	193,731	-20.247%
2024-12-12	114.2900	114.3050	112.190000	112.3100	-2.058%	170,635	-20.034%
2024-12-11	114.1300	114.9525	114.005000	114.6700	+0.456%	103,941	-21.680%
2024-12-10	113.4500	114.2700	113.220000	114.1500	+0.360%	142,491	-21.323%
2024-12-09	112.7400	114.7500	112.680000	113.7400	+0.869%	183,142	-21.039%
2024-12-06	113.6000	114.0100	112.475000	112.7600	-0.556%	81,341	-20.353%
2024-12-05	113.0500	113.9500	112.740000	113.3900	+0.318%	96,871	-20.795%
2024-12-04	112.0000	113.8100	111.720000	113.0300	+0.857%	121,048	-20.543%
2024-12-03	112.4000	112.8800	111.020000	112.0700	-0.418%	169,070	-19.863%
2024-12-02	112.0000	113.3300	111.570000	112.5400	+0.107%	151,326	-20.197%
2024-11-29	112.2900	112.8100	112.120000	112.4200	-0.151%	66,007	-20.112%
2024-11-27	112.0100	113.3100	111.960000	112.5900	+0.779%	118,788	-20.233%
2024-11-26	111.6800	112.0600	110.610000	111.7200	-0.782%	151,099	-19.612%
2024-11-25	112.0000	112.9500	111.430000	112.6000	+0.896%	184,968	-20.240%
2024-11-22	111.9300	112.3300	110.940000	111.6000	-0.330%	120,586	-19.525%
2024-11-21	110.4000	112.0000	109.660000	111.9700	+1.911%	209,825	-19.791%
2024-11-20	109.5400	110.0000	108.390000	109.8700	+0.182%	257,349	-18.258%
2024-11-19	108.5500	110.4200	108.500000	109.6700	+0.091%	165,115	-18.109%
2024-11-18	106.9500	109.7900	106.950000	109.5700	+2.030%	193,840	-18.034%
2024-11-15	106.5700	107.7000	106.130000	107.3900	+0.290%	177,203	-16.370%
2024-11-14	112.1800	112.8900	105.550000	107.0800	-4.504%	455,867	-16.128%
2024-11-13	111.4700	112.3000	111.150000	112.1300	-0.018%	279,027	-19.905%
2024-11-12	111.5200	112.4000	111.320000	112.1500	+0.268%	162,799	-19.920%
2024-11-11	110.8700	112.7000	110.870000	111.8500	+0.630%	113,833	-19.705%
2024-11-08	111.9100	112.4300	110.810000	111.1500	-1.218%	98,612	-19.199%
2024-11-07	113.0700	113.9700	112.060000	112.5200	+0.027%	159,694	-20.183%
2024-11-06	112.0800	114.5700	111.135000	112.4900	-0.266%	197,322	-20.162%
2024-11-05	111.9600	113.3200	111.845000	112.7900	+0.786%	114,416	-20.374%
2024-11-04	111.4200	112.3900	111.420000	111.9100	+0.413%	117,893	-19.748%
2024-11-01	111.1300	111.6300	110.440000	111.4500	+0.668%	109,679	-19.417%
2024-10-31	112.0000	112.5500	109.976000	110.7100	-1.766%	213,274	-18.878%
2024-10-30	113.7800	114.2800	112.480000	112.7000	-1.253%	135,656	-20.311%
2024-10-29	113.7400	114.2000	113.060000	114.1300	+0.220%	97,942	-21.309%
2024-10-28	113.5000	114.5400	113.500000	113.8800	+0.681%	106,090	-21.136%
2024-10-25	114.6600	114.9300	113.060000	113.1100	-1.024%	77,191	-20.599%
2024-10-24	113.7500	114.7900	113.450000	114.2800	+0.272%	126,502	-21.412%
2024-10-23	113.7500	114.4000	113.120000	113.9700	+0.079%	92,173	-21.199%
2024-10-22	114.0900	114.5000	112.355000	113.8800	-0.533%	122,120	-21.136%
2024-10-21	115.7600	116.1900	114.460000	114.4900	-1.514%	102,964	-21.556%
2024-10-18	115.5800	116.3900	115.540000	116.2500	+0.415%	58,979	-22.744%
2024-10-17	114.3500	115.8200	114.350000	115.7700	+0.924%	85,646	-22.424%
2024-10-16	115.0900	115.4100	114.370000	114.7100	-0.624%	100,465	-21.707%
2024-10-15	115.8100	115.8100	114.990000	115.4300	-0.035%	168,212	-22.195%
2024-10-14	115.4900	115.7600	114.980000	115.4700	+0.147%	27,270	-22.222%
2024-10-11	114.2800	115.7700	113.926600	115.3000	+0.796%	107,043	-22.108%
2024-10-10	114.8900	115.1700	113.757500	114.3900	-1.192%	63,296	-21.488%
2024-10-09	114.1700	115.8300	114.170000	115.7700	+1.153%	125,709	-22.424%
2024-10-08	113.4000	114.6700	113.210000	114.4500	+0.962%	72,629	-21.529%
2024-10-07	114.2800	114.5220	113.070000	113.3600	-1.418%	110,697	-20.775%
2024-10-04	115.7900	116.4300	114.710000	114.9900	-0.896%	128,083	-21.898%
2024-10-03	114.9500	116.2000	113.760000	116.0300	+0.782%	200,208	-22.598%
2024-10-02	113.7300	115.8900	113.730000	115.1300	+0.709%	132,459	-21.993%
2024-10-01	115.0000	115.2800	113.400000	114.3200	-0.557%	92,560	-21.440%
2024-09-30	114.0600	115.2800	113.010000	114.9600	+0.648%	80,468	-21.877%
2024-09-27	116.6700	116.6700	114.200000	114.2200	-1.873%	105,873	-21.371%
2024-09-26	115.2100	116.5951	114.870000	116.4000	+2.267%	141,687	-22.844%
2024-09-25	114.2800	115.3000	113.810000	113.8200	-0.620%	64,764	-21.095%
2024-09-24	113.7800	114.6300	113.150000	114.5300	+0.899%	122,895	-21.584%
2024-09-23	112.9400	113.5600	112.330000	113.5100	+0.665%	79,378	-20.879%
2024-09-20	113.4600	113.7200	112.110000	112.7600	-0.940%	193,525	-20.353%
2024-09-19	114.2600	114.6400	113.530000	113.8300	+0.824%	111,837	-21.102%
2024-09-18	114.3000	114.5600	112.560000	112.9000	-1.526%	122,022	-20.452%
2024-09-17	116.0400	116.5000	114.065000	114.6500	-1.164%	167,250	-21.666%
2024-09-16	115.6500	116.5900	115.100000	116.0000	+0.372%	124,664	-22.578%
2024-09-13	114.7900	116.0600	114.790000	115.5700	+0.417%	93,963	-22.290%
2024-09-12	114.5400	115.3600	114.380000	115.0900	+0.174%	66,010	-21.965%
2024-09-11	113.9100	115.2700	112.990000	114.8900	+0.887%	165,621	-21.830%
2024-09-10	113.5200	113.9700	112.389800	113.8800	+0.547%	108,212	-21.136%
2024-09-09	112.1000	113.8000	112.030000	113.2600	+1.143%	184,571	-20.705%
2024-09-06	112.3600	113.7900	111.390000	111.9800	-0.294%	111,066	-19.798%
2024-09-05	112.6900	113.5000	112.100000	112.3100	-0.716%	87,640	-20.034%
2024-09-04	111.1500	113.5100	110.910000	113.1200	+1.090%	115,623	-20.606%
2024-09-03	111.5200	112.9100	111.351000	111.9000	-0.648%	208,079	-19.741%
2024-08-30	110.9800	112.8300	109.840000	112.6300	+1.077%	279,904	-20.261%
2024-08-29	111.4200	112.7150	111.246500	111.4300	+0.605%	100,686	-19.402%
2024-08-28	111.2000	111.5500	109.750000	110.7600	-0.405%	175,505	-18.915%
2024-08-27	109.4900	111.6800	109.250000	111.2100	+1.395%	140,770	-19.243%
2024-08-26	109.2300	109.9900	109.210000	109.6800	+0.137%	102,060	-18.116%
2024-08-23	109.1800	109.8000	108.560000	109.5300	+0.829%	95,945	-18.004%
2024-08-22	109.9800	110.6200	108.610000	108.6300	-1.496%	127,518	-17.325%
2024-08-21	109.6100	110.6200	109.310000	110.2800	+0.915%	102,021	-18.562%
2024-08-20	109.3400	109.6400	108.880000	109.2800	-0.009%	68,471	-17.817%
2024-08-19	108.6000	110.2000	108.340000	109.2900	+0.469%	100,341	-17.824%
2024-08-16	108.5500	109.2200	108.430000	108.7800	-0.083%	126,528	-17.439%
2024-08-15	108.1000	108.9400	107.920000	108.8700	+1.049%	105,933	-17.507%
2024-08-14	107.4300	108.5150	106.760000	107.7400	+0.410%	140,294	-16.642%
2024-08-13	106.6300	107.6500	105.780000	107.3000	+1.332%	105,524	-16.300%
2024-08-12	106.4100	107.0400	105.770000	105.8900	-0.880%	130,996	-15.186%
2024-08-09	105.2700	107.0000	104.640000	106.8300	+1.636%	184,089	-15.932%
2024-08-08	106.3300	107.0000	104.060000	105.1100	-0.643%	329,555	-14.556%
2024-08-07	106.3700	107.1850	104.900000	105.7900	+0.743%	260,908	-15.105%
2024-08-06	106.5000	106.8500	104.890000	105.0100	-1.167%	242,336	-14.475%
2024-08-05	103.0000	106.8099	101.870000	106.2500	-2.442%	145,502	-15.473%
2024-08-02	110.0000	110.6200	108.230000	108.9100	-2.332%	140,737	-17.537%
2024-08-01	113.0200	114.1300	111.260000	111.5100	-2.158%	212,033	-19.460%
2024-07-31	107.8600	114.7350	106.810000	113.9700	+4.829%	354,426	-21.199%
2024-07-30	108.1200	109.0700	108.120000	108.7200	+0.639%	140,173	-17.393%
2024-07-29	108.8400	108.8400	107.610000	108.0300	-0.753%	129,280	-16.866%
2024-07-26	108.8100	109.7200	108.240000	108.8500	+0.899%	171,683	-17.492%
2024-07-25	107.0300	108.9326	106.510000	107.8800	+0.738%	162,784	-16.750%
2024-07-24	106.9200	108.4350	106.530000	107.0900	-0.381%	126,804	-16.136%
2024-07-23	107.4600	108.1300	107.160000	107.5000	0.000%	100,083	-16.456%
2024-07-22	106.4000	107.6400	106.240000	107.5000	+1.540%	135,280	-16.456%
2024-07-19	105.8600	106.5600	105.580000	105.8700	-0.545%	98,703	-15.170%
2024-07-18	106.7100	107.9400	106.115000	106.4500	-0.486%	126,055	-15.632%
2024-07-17	106.8300	107.5700	106.595000	106.9700	-0.280%	111,126	-16.042%
2024-07-16	105.6500	107.5102	105.150000	107.2700	+2.230%	129,902	-16.277%
2024-07-15	105.5400	105.7800	104.750000	104.9300	-0.897%	109,888	-14.410%
2024-07-12	105.1600	106.7300	104.418700	105.8800	+1.195%	185,583	-15.178%
2024-07-11	103.0000	105.0000	103.000000	104.6300	+1.721%	193,202	-14.164%
2024-07-10	101.7800	103.0000	101.700000	102.8600	+1.330%	239,972	-12.687%
2024-07-09	101.6300	102.1400	100.250000	101.5100	+0.059%	92,619	-11.526%
2024-07-08	101.4100	101.7100	100.635000	101.4500	+0.039%	104,752	-11.474%
2024-07-05	101.5000	102.4400	101.410000	101.4100	-0.763%	113,930	-11.439%
2024-07-03	101.6600	102.9000	101.660000	102.1900	+0.799%	126,593	-12.115%
2024-07-02	99.1900	102.6400	99.010000	101.3800	+2.383%	171,445	-11.413%
2024-07-01	99.5300	100.5200	99.020000	99.0200	-0.792%	67,063	-9.301%
2024-06-28	100.2700	100.9200	99.350000	99.8100	-0.548%	230,147	-10.019%
2024-06-27	100.7600	100.9500	99.290000	100.3600	+0.150%	147,443	-10.512%
2024-06-26	101.1500	101.5400	99.810000	100.2100	-1.494%	165,938	-10.378%
2024-06-25	100.0000	101.8900	99.145000	101.7300	+2.190%	162,716	-11.717%
2024-06-24	99.0000	100.2045	98.630000	99.5500	+0.373%	150,578	-9.784%
2024-06-21	99.2600	99.6375	98.045000	99.1800	-0.651%	202,991	-9.447%
2024-06-20	98.5400	100.2700	98.300000	99.8300	+1.073%	137,577	-10.037%
2024-06-18	99.9500	100.1000	98.610000	98.7700	-1.309%	108,785	-9.072%
2024-06-17	99.1000	100.3400	98.890000	100.0800	+0.351%	112,162	-10.262%
2024-06-14	99.3600	99.7400	98.630000	99.7300	-0.140%	138,016	-9.947%
2024-06-13	100.8900	100.8900	99.655000	99.8700	-0.982%	97,718	-10.073%
2024-06-12	102.0000	102.2950	100.340000	100.8600	+0.089%	102,156	-10.956%
2024-06-11	101.2500	101.2500	100.100000	100.7700	-0.817%	137,613	-10.876%
2024-06-10	100.6800	101.8050	100.410200	101.6000	+0.276%	128,792	-11.604%
2024-06-07	101.3800	102.0200	100.890000	101.3200	-0.334%	139,094	-11.360%
2024-06-06	100.8800	102.0100	100.470000	101.6600	+0.833%	141,753	-11.657%
2024-06-05	100.0000	101.1200	99.736700	100.8200	+1.480%	141,475	-10.920%
2024-06-04	98.6300	99.5150	98.250000	99.3500	+0.679%	141,390	-9.602%
2024-06-03	99.2400	99.6400	98.360000	98.6800	-0.323%	153,577	-8.989%
2024-05-31	98.6300	99.1200	96.915000	99.0000	+0.969%	306,734	-9.283%
2024-05-30	99.4000	100.2000	97.740000	98.0500	-1.842%	229,773	-8.404%
2024-05-29	102.1200	102.1200	99.790000	99.8900	-3.001%	227,593	-10.091%
2024-05-28	104.5000	104.5000	102.790000	102.9800	-1.161%	296,694	-12.789%
2024-05-24	104.0900	104.7600	103.771400	104.1900	+0.135%	189,508	-13.802%
2024-05-23	105.4900	105.9100	103.720000	104.0500	-0.829%	105,260	-13.686%
2024-05-22	105.1300	105.7800	104.595000	104.9200	-0.247%	230,872	-14.401%
2024-05-21	104.5900	105.4600	104.590000	105.1800	+0.449%	158,767	-14.613%
2024-05-20	104.7600	104.9800	104.140000	104.7100	-0.409%	65,927	-14.230%
2024-05-17	104.4000	105.2500	104.000000	105.1400	+0.690%	185,247	-14.581%
2024-05-16	104.3700	104.8900	103.500000	104.4200	+0.163%	125,284	-13.992%
2024-05-15	103.1500	104.8500	102.220000	104.2500	+1.866%	203,922	-13.851%
2024-05-14	101.8400	102.7900	101.290000	102.3400	+0.629%	140,089	-12.244%
2024-05-13	102.4600	102.5000	101.510000	101.7000	-0.625%	174,152	-11.691%
2024-05-10	102.4500	102.5400	101.730000	102.3400	+0.392%	179,964	-12.244%
2024-05-09	103.0000	103.3500	101.800000	101.9400	-1.383%	197,162	-11.899%
2024-05-08	102.3900	103.5100	102.390000	103.3700	+0.262%	210,771	-13.118%
2024-05-07	104.0000	104.0450	102.890000	103.1000	-0.636%	218,666	-12.890%
2024-05-06	103.9000	104.0700	102.220000	103.7600	+0.077%	278,235	-13.444%
2024-05-03	102.7200	104.1900	102.590000	103.6800	+1.538%	180,347	-13.378%
2024-05-02	101.0900	102.9900	100.990000	102.1100	+2.768%	215,288	-12.046%
2024-05-01	100.5000	100.9100	98.060000	99.3600	-1.838%	260,797	-9.612%
2024-04-30	101.4700	102.3000	101.100000	101.2200	-0.901%	255,198	-11.272%
2024-04-29	103.0000	103.4250	101.770000	102.1400	-0.970%	175,370	-12.072%
2024-04-26	103.8400	103.8400	102.850000	103.1400	0.000%	265,943	-12.924%
2024-04-25	103.9000	103.9600	102.260000	103.1400	-1.678%	179,558	-12.924%
2024-04-24	105.0500	105.9600	104.600000	104.9000	-0.370%	192,552	-14.385%

document.getElementById("ZcfB8W").onerror = function(){this.style.display='none';}; .dark-mode .qcKvRZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcKvRZ{ color: #333333; background-color: white; border: 2px solid #333333; }GIBCGI Inc.stock NYSE

GIB
CGI Inc.
stock NYSE