Dark

GIB
CGI Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

66.39USD+1.405%(+0.92)648,423

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:07:30 AM EDT

65.53USD+0.092%(+0.06)1,520

After-hours

Jul 2, 2026 4:10:30 PM EDT

66.48USD+0.136%(+0.09)36,633

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	65.7900	67.2500	65.260000	66.4800	+1.543%	648,423	0.000%
2026-07-01	65.0000	66.7799	64.750000	65.4700	+1.394%	274,379	+1.543%
2026-06-30	63.2100	64.6950	62.860000	64.5700	+1.318%	415,267	+2.958%
2026-06-29	64.5900	65.5000	62.955000	63.7300	-1.132%	556,973	+4.315%
2026-06-26	62.4300	64.4700	62.250000	64.4600	+3.567%	483,718	+3.134%
2026-06-25	62.5300	63.3750	60.950000	62.2400	-1.347%	724,558	+6.812%
2026-06-24	62.0800	63.9500	62.015000	63.0900	+1.268%	1,066,498	+5.373%
2026-06-23	62.8000	63.0800	62.300000	62.3000	+1.582%	778,718	+6.709%
2026-06-22	60.6900	63.5550	60.690000	61.3300	+0.082%	843,554	+8.397%
2026-06-18	61.7600	62.6900	59.630000	61.2800	-7.250%	954,226	+8.486%
2026-06-17	66.1800	67.3000	65.650000	66.0700	-1.152%	456,467	+0.621%
2026-06-16	65.6600	67.6300	65.660000	66.8400	+1.611%	461,918	-0.539%
2026-06-15	66.5800	67.5000	65.510000	65.7800	-1.365%	378,553	+1.064%
2026-06-12	66.7000	67.5050	66.045000	66.6900	-0.344%	265,054	-0.315%
2026-06-11	66.1900	67.3050	65.710000	66.9200	+0.105%	450,839	-0.658%
2026-06-10	66.4500	67.6800	65.810000	66.8500	-0.447%	355,073	-0.553%
2026-06-09	65.9200	67.8600	65.900000	67.1500	+0.871%	387,433	-0.998%
2026-06-08	66.7900	67.6950	66.150000	66.5700	-1.055%	429,428	-0.135%
2026-06-05	68.0800	68.8300	66.665000	67.2800	-0.222%	415,133	-1.189%
2026-06-04	68.0700	68.4650	66.480000	67.4300	+1.781%	468,973	-1.409%
2026-06-03	67.9100	68.3600	66.160000	66.2500	-4.456%	433,614	+0.347%
2026-06-02	69.8900	69.9600	68.590000	69.3400	-2.558%	479,561	-4.125%
2026-06-01	70.1500	71.7800	69.620000	71.1600	+1.978%	529,335	-6.577%
2026-05-29	68.1000	70.4300	67.570000	69.7800	+3.179%	343,216	-4.729%
2026-05-28	67.0900	67.9400	66.620000	67.6300	+0.880%	382,702	-1.700%
2026-05-27	66.6000	68.2850	66.600000	67.0400	+0.149%	425,439	-0.835%
2026-05-26	66.7500	67.6400	66.220000	66.9400	-0.045%	405,706	-0.687%
2026-05-22	66.2500	67.5600	66.250000	66.9700	+1.454%	385,638	-0.732%
2026-05-21	64.9400	66.0300	63.970000	66.0100	+0.933%	496,548	+0.712%
2026-05-20	63.9500	65.6200	62.740000	65.4000	+1.098%	387,795	+1.651%
2026-05-19	65.4000	66.8500	64.530000	64.6900	-0.599%	543,386	+2.767%
2026-05-18	62.7200	65.2500	62.190000	65.0800	+3.122%	337,334	+2.151%
2026-05-15	62.8100	63.6600	62.250000	63.1100	+1.284%	451,070	+5.340%
2026-05-14	62.1400	63.5800	61.670000	62.3100	+0.468%	670,123	+6.692%
2026-05-13	62.5000	63.2400	60.800000	62.0200	-1.852%	700,537	+7.191%
2026-05-12	64.3200	65.3100	62.900000	63.1900	-3.468%	662,761	+5.207%
2026-05-11	67.5200	68.2500	65.020000	65.4600	-4.032%	551,052	+1.558%
2026-05-08	67.8200	68.2700	66.030000	68.2100	+0.176%	326,223	-2.536%
2026-05-07	67.0600	69.5700	66.760000	68.0900	+2.130%	502,436	-2.365%
2026-05-06	66.7100	67.2500	65.830000	66.6700	-0.433%	329,950	-0.285%
2026-05-05	66.0000	67.0400	65.580000	66.9600	+0.661%	388,285	-0.717%
2026-05-04	66.2300	67.9000	65.630000	66.5200	-0.090%	520,007	-0.060%
2026-05-01	66.1900	67.3400	66.120000	66.5800	+1.742%	604,394	-0.150%
2026-04-30	64.5800	65.4800	63.500000	65.4400	-0.229%	747,268	+1.589%
2026-04-29	72.9900	73.0200	61.905000	65.5900	-10.774%	1,920,505	+1.357%
2026-04-28	74.2400	74.9900	73.295000	73.5100	+0.054%	601,728	-9.563%
2026-04-27	72.3300	73.8500	72.330000	73.4700	+1.059%	451,037	-9.514%
2026-04-24	72.9300	73.1300	71.930000	72.7000	-0.425%	418,463	-8.556%
2026-04-23	74.6100	75.0650	71.960000	73.0100	-4.412%	509,413	-8.944%
2026-04-22	76.9300	77.7300	76.050000	76.3800	-0.547%	406,753	-12.962%
2026-04-21	77.5000	78.6000	76.710000	76.8000	-0.182%	757,010	-13.438%
2026-04-20	75.9900	77.3900	75.800000	76.9400	+0.931%	456,550	-13.595%
2026-04-17	75.9100	77.8100	75.910000	76.2300	+1.275%	619,529	-12.790%
2026-04-16	74.9700	76.1700	74.720000	75.2700	+1.620%	412,248	-11.678%
2026-04-15	74.2800	74.8600	73.770000	74.0700	+0.776%	299,741	-10.247%
2026-04-14	73.6400	74.7450	73.360000	73.5000	+0.123%	437,781	-9.551%
2026-04-13	70.0500	73.4400	69.505000	73.4100	+5.232%	427,206	-9.440%
2026-04-10	70.4100	71.4200	69.400000	69.7600	-0.768%	486,457	-4.702%
2026-04-09	71.4500	71.8100	69.650000	70.3000	-2.334%	454,983	-5.434%
2026-04-08	73.9200	74.6700	71.870000	71.9800	-0.963%	474,447	-7.641%
2026-04-07	73.3400	73.5600	71.910000	72.6800	-1.196%	323,070	-8.531%
2026-04-06	73.7500	74.4400	73.420000	73.5600	-0.568%	281,038	-9.625%
2026-04-02	72.2700	74.2200	71.170000	73.9800	+2.366%	413,551	-10.138%
2026-04-01	73.3200	73.3200	71.080000	72.2700	-1.135%	477,735	-8.012%
2026-03-31	72.9000	73.7700	72.280000	73.1000	+0.716%	458,945	-9.056%
2026-03-30	71.5600	72.6800	70.960000	72.5800	+2.153%	477,552	-8.405%
2026-03-27	72.2300	72.2900	70.780000	71.0500	-2.377%	335,078	-6.432%
2026-03-26	72.1300	73.9500	72.130000	72.7800	+0.469%	326,700	-8.656%
2026-03-25	72.4900	73.0300	71.770000	72.4400	+0.765%	397,542	-8.227%
2026-03-24	73.2500	73.3290	71.680000	71.8900	-2.746%	466,534	-7.525%
2026-03-23	73.1200	74.4650	72.790000	73.9200	+1.538%	652,859	-10.065%
2026-03-20	71.6200	73.0750	70.905000	72.8000	+1.252%	459,142	-8.681%
2026-03-19	71.2100	73.0600	71.210000	71.9000	+0.545%	402,381	-7.538%
2026-03-18	71.4100	72.5000	71.300000	71.5100	-0.515%	260,687	-7.034%
2026-03-17	72.2800	73.3500	71.640000	71.8800	-0.402%	338,482	-7.513%
2026-03-16	71.6600	72.7000	71.000000	72.1700	+0.796%	333,041	-7.884%
2026-03-13	72.2500	72.4900	70.960000	71.6000	-0.652%	268,979	-7.151%
2026-03-12	73.8900	74.2500	72.030000	72.0700	-1.328%	450,357	-7.756%
2026-03-11	74.3500	74.7500	72.300000	73.0400	-1.470%	439,089	-8.981%
2026-03-10	75.6700	75.6700	73.030000	74.1300	-2.139%	376,245	-10.320%
2026-03-09	75.4400	76.2200	74.070000	75.7500	-0.394%	480,541	-12.238%
2026-03-06	75.0700	76.1700	73.820000	76.0500	+1.225%	586,589	-12.584%
2026-03-05	73.4300	75.3700	72.685000	75.1300	+2.904%	431,288	-11.513%
2026-03-04	72.8900	73.7500	72.665000	73.0100	-0.341%	389,593	-8.944%
2026-03-03	71.4600	73.9100	70.700000	73.2600	+1.216%	648,074	-9.255%
2026-03-02	71.5800	72.8400	71.410000	72.3800	-1.336%	616,017	-8.151%
2026-02-27	72.6100	74.1350	72.300000	73.3600	+0.191%	435,039	-9.378%
2026-02-26	71.8000	73.4200	71.450000	73.2200	+3.229%	520,749	-9.205%
2026-02-25	70.5700	71.2900	69.955000	70.9300	+0.467%	442,140	-6.274%
2026-02-24	70.9700	72.2600	70.540000	70.6000	-0.982%	502,709	-5.836%
2026-02-23	73.8100	73.8500	71.170000	71.3000	-4.064%	517,975	-6.760%
2026-02-20	73.9000	74.9500	73.320000	74.3200	+0.800%	726,292	-10.549%
2026-02-19	73.2200	74.1800	71.940000	73.7300	-0.203%	474,614	-9.833%
2026-02-18	73.4100	74.3500	72.330000	73.8800	+0.681%	485,026	-10.016%
2026-02-17	73.9800	74.9400	72.970000	73.3800	-1.543%	772,843	-9.403%
2026-02-13	75.3400	76.4500	73.850000	74.5300	-0.891%	731,157	-10.801%
2026-02-12	74.9900	75.6850	72.640000	75.2000	-0.265%	825,233	-11.596%
2026-02-11	81.0000	81.0800	75.370000	75.4000	-6.845%	720,411	-11.830%
2026-02-10	81.2600	81.8600	80.190000	80.9400	-0.148%	792,088	-17.865%
2026-02-09	82.0500	82.5500	80.930000	81.0600	-2.019%	519,807	-17.987%
2026-02-06	82.5000	83.7400	81.970000	82.7300	+0.085%	404,026	-19.642%
2026-02-05	82.6700	83.5500	81.820000	82.6600	-0.060%	798,189	-19.574%
2026-02-04	79.1600	82.9600	79.150000	82.7100	+3.842%	681,699	-19.623%
2026-02-03	85.1500	85.1700	77.860000	79.6500	-8.047%	818,643	-16.535%
2026-02-02	85.6600	87.0500	85.260000	86.6200	+0.979%	554,775	-23.251%
2026-01-30	84.5000	86.3500	84.500000	85.7800	+0.093%	498,465	-22.499%
2026-01-29	87.0000	87.5700	84.900000	85.7000	-0.753%	818,785	-22.427%
2026-01-28	91.5700	93.6600	83.750000	86.3500	-2.131%	923,651	-23.011%
2026-01-27	88.9300	89.5500	88.220000	88.2300	-1.076%	446,020	-24.651%
2026-01-26	90.0000	90.0000	88.695000	89.1900	-0.190%	312,597	-25.462%
2026-01-23	88.1800	89.4250	88.180000	89.3600	+1.166%	283,384	-25.604%
2026-01-22	88.2400	89.1300	88.035000	88.3300	+0.432%	245,156	-24.737%
2026-01-21	87.8400	88.7000	87.080000	87.9500	+0.721%	418,104	-24.412%
2026-01-20	91.4100	91.4600	87.000000	87.3200	-4.880%	444,895	-23.866%
2026-01-16	92.3700	92.6300	90.950000	91.8000	-0.907%	296,882	-27.582%
2026-01-15	94.5900	94.8400	92.615000	92.6400	-2.155%	217,165	-28.238%
2026-01-14	93.9000	94.8700	93.780000	94.6800	+0.841%	295,084	-29.785%
2026-01-13	95.0000	95.0000	93.200000	93.8900	-0.970%	245,084	-29.194%
2026-01-12	93.6200	94.9800	92.900000	94.8100	+1.055%	172,274	-29.881%
2026-01-09	94.7800	95.2000	93.440000	93.8200	-0.625%	304,575	-29.141%
2026-01-08	91.6100	95.1500	91.610000	94.4100	+2.631%	323,688	-29.584%
2026-01-07	93.0000	93.4900	91.580000	91.9900	-0.894%	275,230	-27.731%
2026-01-06	90.8300	93.0500	90.805100	92.8200	+1.966%	202,364	-28.378%
2026-01-05	90.8900	93.0600	90.640000	91.0300	-0.121%	295,631	-26.969%
2026-01-02	92.1500	92.3900	90.630000	91.1400	-1.257%	287,019	-27.057%
2025-12-31	92.7600	93.2250	92.282400	92.3000	-0.731%	407,733	-27.974%
2025-12-30	93.2000	93.9350	92.840000	92.9800	-0.885%	233,288	-28.501%
2025-12-29	93.6000	94.5200	93.600000	93.8100	-0.032%	258,588	-29.133%
2025-12-26	94.0000	94.2800	93.100000	93.8400	+0.011%	171,411	-29.156%
2025-12-24	93.0700	94.2400	93.070000	93.8300	+0.439%	136,937	-29.148%
2025-12-23	93.2200	93.7000	92.620000	93.4200	+0.215%	299,546	-28.838%
2025-12-22	92.4600	93.5500	92.010000	93.2200	+0.626%	320,025	-28.685%
2025-12-19	92.0000	92.9700	91.950000	92.6400	+0.423%	319,722	-28.238%
2025-12-18	91.9300	93.0100	91.490000	92.2500	-0.043%	347,820	-27.935%
2025-12-17	90.6700	92.8300	90.670000	92.2900	+1.518%	555,435	-27.966%
2025-12-16	90.9800	91.5700	89.847500	90.9100	-0.077%	360,691	-26.873%
2025-12-15	90.0100	91.1600	88.100000	90.9800	+0.242%	340,631	-26.929%
2025-12-12	90.4200	90.9300	89.695000	90.7600	+0.554%	290,200	-26.752%
2025-12-11	90.3300	92.3150	90.060000	90.2600	+0.144%	322,200	-26.346%
2025-12-10	90.2400	90.4800	89.130000	90.1300	-0.078%	346,065	-26.240%
2025-12-09	90.6400	91.8400	90.190000	90.2000	-0.474%	316,228	-26.297%
2025-12-08	92.0000	92.0100	90.280000	90.6300	-1.767%	372,712	-26.647%
2025-12-05	91.4700	92.9700	91.430000	92.2600	+0.842%	488,289	-27.943%
2025-12-04	89.7700	92.3900	89.730000	91.4900	+2.212%	470,016	-27.336%
2025-12-03	88.6600	89.7500	88.230000	89.5100	+0.834%	224,828	-25.729%
2025-12-02	88.7600	89.2800	87.950000	88.7700	+0.566%	214,571	-25.110%
2025-12-01	88.5900	89.2600	88.260000	88.2700	-0.294%	301,967	-24.686%
2025-11-28	87.9200	88.9400	87.920000	88.5300	+0.158%	181,718	-24.907%
2025-11-26	89.5000	89.5000	88.350000	88.3900	-0.897%	249,653	-24.788%
2025-11-25	87.9500	89.4000	87.950000	89.1900	+1.468%	297,224	-25.462%
2025-11-24	87.4200	88.7550	87.300000	87.9000	+0.262%	592,667	-24.369%
2025-11-21	85.9800	88.4700	85.830000	87.6700	+1.906%	325,243	-24.170%
2025-11-20	86.9000	87.5000	85.695000	86.0300	-0.566%	246,176	-22.725%
2025-11-19	85.8100	86.7538	85.370000	86.5200	+0.523%	307,820	-23.162%
2025-11-18	85.8100	86.1600	85.300000	86.0700	-0.046%	318,103	-22.761%
2025-11-17	86.7100	87.0300	85.610000	86.1100	-0.852%	325,718	-22.796%
2025-11-14	87.4100	87.6900	86.140000	86.8500	-1.026%	323,666	-23.454%
2025-11-13	87.2700	87.9500	86.880000	87.7500	+0.355%	265,447	-24.239%
2025-11-12	86.6800	88.0400	86.390000	87.4400	+0.795%	489,779	-23.971%
2025-11-11	85.7700	86.8100	85.290000	86.7500	+1.213%	224,642	-23.366%
2025-11-10	85.7200	86.0000	84.000000	85.7100	-0.545%	425,516	-22.436%
2025-11-07	84.7800	86.3000	84.240000	86.1800	+1.615%	530,101	-22.859%
2025-11-06	89.5000	89.5000	84.420000	84.8100	-5.346%	444,102	-21.613%
2025-11-05	85.9500	89.7300	85.580000	89.6000	+4.955%	580,287	-25.804%
2025-11-04	86.5600	86.8650	85.160000	85.3700	-1.443%	508,225	-22.127%
2025-11-03	86.6800	86.8900	85.880000	86.6200	-0.437%	360,288	-23.251%
2025-10-31	86.7000	87.4700	86.540000	87.0000	-0.115%	337,674	-23.586%
2025-10-30	85.6900	87.4000	85.360000	87.1000	+1.338%	495,279	-23.674%
2025-10-29	88.1200	88.1200	85.940000	85.9500	-2.518%	504,037	-22.653%
2025-10-28	87.7100	88.4450	87.470000	88.1700	+0.216%	216,161	-24.600%
2025-10-27	87.4000	88.0600	87.010000	87.9800	+0.756%	488,347	-24.437%
2025-10-24	88.4100	88.4100	87.165000	87.3200	-1.076%	184,188	-23.866%
2025-10-23	87.3200	88.2700	86.910000	88.2700	+0.696%	287,954	-24.686%
2025-10-22	87.2600	87.8800	86.800000	87.6600	+0.447%	340,640	-24.162%
2025-10-21	87.0100	87.4300	86.580000	87.2700	+0.230%	309,446	-23.823%
2025-10-20	87.0300	87.7000	86.630000	87.0700	-0.034%	248,390	-23.648%
2025-10-17	86.3400	87.4400	86.340000	87.1000	+0.023%	289,158	-23.674%
2025-10-16	86.6000	87.6800	85.900000	87.0800	+0.682%	417,612	-23.656%
2025-10-15	90.2200	90.4400	86.460000	86.4900	-4.060%	398,006	-23.136%
2025-10-14	88.6800	90.1900	88.360000	90.1500	+0.760%	283,532	-26.256%
2025-10-13	88.8700	89.5300	88.320000	89.4700	+0.755%	134,302	-25.696%
2025-10-10	90.6500	91.0000	88.540000	88.8000	-1.965%	312,607	-25.135%
2025-10-09	91.0000	91.0000	89.550000	90.5800	-0.483%	233,534	-26.606%
2025-10-08	90.8300	91.0400	90.310000	91.0200	+0.508%	287,035	-26.961%
2025-10-07	91.3400	91.3400	90.440000	90.5600	-0.593%	199,008	-26.590%
2025-10-06	91.8500	91.9000	90.550000	91.1000	-0.600%	342,594	-27.025%
2025-10-03	90.3900	91.8600	90.390000	91.6500	+1.540%	273,080	-27.463%
2025-10-02	89.9800	90.2600	89.110000	90.2600	+0.311%	274,630	-26.346%
2025-10-01	89.0800	90.6700	89.080000	89.9800	+0.954%	442,329	-26.117%
2025-09-30	88.6900	89.2050	88.640000	89.1300	+0.225%	482,346	-25.412%
2025-09-29	88.6800	89.2900	88.272500	88.9300	+0.896%	461,522	-25.245%
2025-09-26	88.3000	88.5000	87.260000	88.1400	-0.272%	675,055	-24.575%
2025-09-25	91.4900	91.4900	88.230000	88.3800	-3.652%	441,870	-24.779%
2025-09-24	90.7300	91.8800	90.310000	91.7300	+0.969%	250,294	-27.526%
2025-09-23	93.6200	93.6300	90.670000	90.8500	-2.824%	352,929	-26.824%
2025-09-22	92.5100	93.9800	92.330000	93.4900	+0.950%	317,809	-28.891%
2025-09-19	93.9700	93.9700	92.250000	92.6100	+0.379%	376,253	-28.215%
2025-09-18	92.3900	93.1000	92.070000	92.2600	-0.195%	292,217	-27.943%
2025-09-17	93.9900	94.6900	92.380000	92.4400	-1.450%	197,257	-28.083%
2025-09-16	93.1600	94.0000	92.970000	93.8000	+0.774%	203,305	-29.126%
2025-09-15	93.9200	93.9200	92.580000	93.0800	-0.257%	312,666	-28.578%
2025-09-12	94.1400	94.1700	93.320000	93.3200	-0.997%	199,505	-28.761%
2025-09-11	93.0800	94.2600	92.210000	94.2600	+1.573%	354,270	-29.472%
2025-09-10	95.3500	95.8700	92.580000	92.8000	-2.898%	291,692	-28.362%
2025-09-09	96.6100	96.6500	95.570000	95.5700	-1.005%	232,330	-30.438%
2025-09-08	96.9200	97.1100	96.020000	96.5400	-0.196%	241,590	-31.137%
2025-09-05	95.7000	97.5000	95.700000	96.7300	+1.511%	183,203	-31.273%
2025-09-04	96.4300	96.9900	95.280000	95.2900	-1.182%	375,222	-30.234%
2025-09-03	96.6600	96.8900	96.170000	96.4300	-0.248%	347,485	-31.059%
2025-09-02	96.0000	96.8010	95.500000	96.6700	-0.525%	290,175	-31.230%
2025-08-29	96.4500	97.4200	96.110000	97.1800	+0.788%	241,833	-31.591%
2025-08-28	96.5000	96.8800	96.200000	96.4200	-0.062%	336,270	-31.052%
2025-08-27	95.4000	96.6400	95.340000	96.4800	+1.387%	226,197	-31.095%
2025-08-26	95.5800	96.2000	95.100000	95.1600	-0.585%	386,109	-30.139%
2025-08-25	97.0800	97.2100	95.160000	95.7200	-1.279%	324,913	-30.547%
2025-08-22	95.2900	97.5500	94.820000	96.9600	+2.235%	369,690	-31.436%
2025-08-21	94.5800	94.8700	93.780000	94.8400	+0.063%	271,924	-29.903%
2025-08-20	95.5000	95.7100	94.400000	94.7800	-0.378%	387,150	-29.859%
2025-08-19	94.3700	95.3100	94.140000	95.1400	+1.116%	330,642	-30.124%
2025-08-18	93.9600	94.5000	93.850000	94.0900	+0.117%	255,890	-29.344%
2025-08-15	93.6600	94.8200	93.580000	93.9800	+0.149%	336,945	-29.262%
2025-08-14	95.1700	95.3400	93.590000	93.8400	-1.903%	422,864	-29.156%
2025-08-13	94.0000	95.9800	93.200000	95.6600	+1.777%	656,471	-30.504%
2025-08-12	94.9300	95.5000	93.930000	93.9900	-1.209%	449,632	-29.269%
2025-08-11	95.5900	96.3400	94.850000	95.1400	-0.824%	297,410	-30.124%
2025-08-08	95.2900	96.3400	95.130000	95.9300	+0.820%	274,106	-30.699%
2025-08-07	97.2200	97.3300	94.480000	95.1500	-1.481%	317,526	-30.131%
2025-08-06	98.1900	98.1900	96.490000	96.5800	-0.974%	282,423	-31.166%
2025-08-05	96.7500	98.1301	96.190000	97.5300	+0.577%	483,064	-31.836%
2025-08-04	95.8400	96.9700	95.352000	96.9700	+1.561%	244,492	-31.443%
2025-08-01	96.8400	96.8400	95.245000	95.4800	-0.985%	324,095	-30.373%
2025-07-31	96.7700	97.7450	96.100000	96.4300	-0.659%	478,434	-31.059%
2025-07-30	100.5450	103.0350	96.570000	97.0700	-2.843%	770,074	-31.513%
2025-07-29	100.1500	100.1500	99.420000	99.9100	+0.060%	427,016	-33.460%
2025-07-28	101.1300	101.2000	99.670000	99.8500	-1.246%	293,096	-33.420%
2025-07-25	100.7200	101.2100	100.500000	101.1100	-0.394%	203,952	-34.250%
2025-07-24	101.8000	102.4500	101.300000	101.5100	-0.772%	375,089	-34.509%
2025-07-23	101.7400	102.4525	101.290000	102.3000	+0.997%	224,199	-35.015%
2025-07-22	100.1800	101.3700	100.180000	101.2900	+0.957%	198,352	-34.367%
2025-07-21	99.7000	100.7118	99.300000	100.3300	+0.824%	336,417	-33.739%
2025-07-18	101.0500	101.0500	99.410000	99.5100	-0.906%	294,466	-33.193%
2025-07-17	100.8400	101.1700	100.010000	100.4200	-0.594%	305,647	-33.798%
2025-07-16	100.2500	101.1550	100.250000	101.0200	+0.818%	186,837	-34.191%
2025-07-15	101.3900	101.5200	100.150000	100.2000	-0.900%	242,518	-33.653%
2025-07-14	100.5900	101.5100	100.430000	101.1100	+0.537%	200,984	-34.250%
2025-07-11	101.8600	102.1200	100.570000	100.5700	-1.758%	251,939	-33.897%
2025-07-10	102.4900	102.9650	101.360000	102.3700	-0.409%	248,083	-35.059%
2025-07-09	103.5500	103.9200	102.560000	102.7900	-0.638%	305,921	-35.324%
2025-07-08	104.4400	104.7000	103.210000	103.4500	-0.767%	293,156	-35.737%
2025-07-07	105.7900	106.0000	104.130000	104.2500	-1.827%	290,769	-36.230%
2025-07-03	105.1000	106.4500	105.100000	106.1900	+0.884%	113,810	-37.395%
2025-07-02	105.2800	105.5600	103.970000	105.2600	-0.567%	168,926	-36.842%
2025-07-01	104.3800	106.6800	104.380000	105.8600	+0.983%	165,873	-37.200%
2025-06-30	104.1000	105.0000	103.829600	104.8300	+1.452%	237,403	-36.583%
2025-06-27	104.1000	104.1000	102.350000	103.3300	-0.721%	360,807	-35.662%
2025-06-26	104.0000	104.3700	103.610000	104.0800	+0.560%	289,341	-36.126%
2025-06-25	105.7700	105.9900	103.240000	103.5000	-1.924%	290,543	-35.768%
2025-06-24	106.6200	106.6200	105.480000	105.5300	-0.509%	257,530	-37.004%
2025-06-23	105.0500	106.3200	104.665000	106.0700	+0.693%	236,564	-37.324%
2025-06-20	107.1300	108.0900	105.120000	105.3400	-1.827%	363,191	-36.890%
2025-06-18	108.1700	108.2800	107.300000	107.3000	-0.510%	182,558	-38.043%
2025-06-17	108.4300	109.0600	107.640000	107.8500	-1.055%	146,093	-38.359%
2025-06-16	108.6900	110.0000	108.600000	109.0000	+0.749%	182,023	-39.009%
2025-06-13	109.1800	110.0100	108.140000	108.1900	-1.277%	218,027	-38.553%
2025-06-12	109.1800	110.0700	108.630000	109.5900	+0.782%	321,574	-39.338%
2025-06-11	108.9400	109.5600	108.440000	108.7400	+0.018%	203,687	-38.863%
2025-06-10	108.2500	109.3300	107.810000	108.7200	+0.713%	245,824	-38.852%
2025-06-09	107.9000	108.4200	106.960000	107.9500	+0.102%	222,435	-38.416%
2025-06-06	108.1100	108.3800	107.272500	107.8400	+0.176%	137,373	-38.353%
2025-06-05	108.3100	108.4500	107.280000	107.6500	-0.111%	200,671	-38.244%
2025-06-04	106.4600	108.3400	106.040000	107.7700	+1.804%	250,785	-38.313%
2025-06-03	107.2200	107.9300	105.450000	105.8600	-1.590%	350,121	-37.200%
2025-06-02	106.9000	107.8700	106.545000	107.5700	+0.009%	313,002	-38.198%
2025-05-30	107.1300	107.6800	106.550000	107.5600	-0.074%	212,269	-38.193%
2025-05-29	107.3500	108.0300	107.060000	107.6400	+0.504%	183,549	-38.239%
2025-05-28	107.8900	108.4400	106.890000	107.1000	-1.081%	191,922	-37.927%
2025-05-27	107.2100	108.5500	107.210000	108.2700	+1.796%	250,876	-38.598%
2025-05-23	106.2500	107.0340	105.700000	106.3600	-0.328%	257,431	-37.495%
2025-05-22	107.2700	107.5300	106.610000	106.7100	-0.818%	176,960	-37.700%
2025-05-21	108.0000	108.8400	107.510000	107.5900	-0.610%	204,955	-38.210%
2025-05-20	108.2500	109.2900	107.860000	108.2500	+0.157%	176,961	-38.587%
2025-05-19	107.9000	108.4901	107.640000	108.0800	-0.166%	88,238	-38.490%
2025-05-16	106.7900	108.4600	106.790000	108.2600	+0.324%	212,292	-38.592%
2025-05-15	107.0000	108.1700	107.000000	107.9100	+1.011%	158,919	-38.393%
2025-05-14	107.2500	107.2500	106.090000	106.8300	-0.679%	189,892	-37.770%
2025-05-13	107.8300	109.0050	107.555000	107.5600	-0.306%	248,904	-38.193%
2025-05-12	107.5200	108.2450	106.860000	107.8900	+1.831%	229,085	-38.382%
2025-05-09	107.0800	107.0800	105.810100	105.9500	-0.264%	168,047	-37.253%
2025-05-08	106.0300	107.0976	105.543748	106.2300	+0.217%	225,894	-37.419%
2025-05-07	105.1500	106.5350	104.850000	106.0000	+1.097%	165,748	-37.283%
2025-05-06	104.8700	105.4500	104.410000	104.8500	-0.247%	174,911	-36.595%
2025-05-05	104.7000	105.7600	104.510000	105.1100	+0.181%	150,414	-36.752%
2025-05-02	105.0000	105.5200	103.865000	104.9200	+0.527%	302,491	-36.637%
2025-05-01	106.2800	106.8400	104.250000	104.3700	-1.593%	364,402	-36.304%
2025-04-30	104.1700	108.0150	104.170000	106.0600	-0.925%	501,323	-37.318%
2025-04-29	105.7300	107.5950	105.320000	107.0500	+1.076%	556,536	-37.898%
2025-04-28	105.5600	107.5550	105.530000	105.9100	+0.417%	235,875	-37.230%
2025-04-25	105.5600	106.6500	105.290000	105.4700	-0.085%	279,586	-36.968%
2025-04-24	104.9800	106.3000	103.640000	105.5600	+1.005%	285,630	-37.022%
2025-04-23	107.1700	108.0200	104.250000	104.5100	-1.182%	323,234	-36.389%
2025-04-22	105.2000	106.3800	104.550000	105.7600	+1.468%	202,066	-37.141%
2025-04-21	105.0800	105.0800	103.630000	104.2300	-0.950%	196,354	-36.218%
2025-04-17	104.0300	106.0400	104.030000	105.2300	+1.027%	309,300	-36.824%
2025-04-16	103.3200	104.6000	102.630000	104.1600	+0.969%	366,184	-36.175%
2025-04-15	103.1100	104.2800	102.365000	103.1600	+0.097%	202,730	-35.556%
2025-04-14	102.9600	103.8750	102.050000	103.0600	+1.208%	258,798	-35.494%
2025-04-11	98.4200	102.1100	98.180000	101.8300	+3.686%	410,299	-34.715%
2025-04-10	100.9600	100.9600	95.870000	98.2100	-3.602%	452,347	-32.308%
2025-04-09	95.7200	101.9850	95.380000	101.8800	+5.575%	447,508	-34.747%
2025-04-08	99.8200	99.8700	95.540000	96.5000	-0.433%	475,001	-31.109%
2025-04-07	93.6600	99.1900	92.850000	96.9200	+0.466%	799,451	-31.407%
2025-04-04	98.4000	100.1700	95.750000	96.4700	-3.857%	428,289	-31.087%
2025-04-03	100.0800	102.9650	100.027800	100.3400	-1.724%	367,032	-33.745%
2025-04-02	100.0200	102.1119	99.860000	102.1000	+1.300%	480,279	-34.887%
2025-04-01	99.5700	101.3100	98.510000	100.7900	+0.962%	380,244	-34.041%
2025-03-31	97.0200	100.0900	96.750000	99.8300	+1.743%	294,771	-33.407%
2025-03-28	98.7400	99.2550	97.540000	98.1200	-1.148%	164,945	-32.246%
2025-03-27	99.7000	99.8300	98.560000	99.2600	-0.918%	197,149	-33.024%
2025-03-26	101.2900	101.5800	99.910000	100.1800	-0.920%	205,734	-33.639%
2025-03-25	100.4600	101.6700	100.240000	101.1100	+1.009%	238,619	-34.250%
2025-03-24	99.5100	100.8600	99.000000	100.1000	+1.377%	343,389	-33.586%
2025-03-21	98.1800	99.0300	97.620000	98.7400	+0.010%	333,827	-32.672%
2025-03-20	102.1900	102.1900	97.460000	98.7300	-4.627%	595,841	-32.665%
2025-03-19	103.4400	103.9500	102.580000	103.5200	+0.155%	243,469	-35.781%
2025-03-18	103.8500	103.9100	102.380000	103.3600	-0.768%	251,696	-35.681%
2025-03-17	103.0000	104.5900	102.770000	104.1600	+1.156%	242,022	-36.175%
2025-03-14	100.9100	103.1200	100.690000	102.9700	+2.437%	208,410	-35.438%
2025-03-13	103.1000	103.6650	100.425000	100.5200	-3.160%	362,010	-33.864%
2025-03-12	104.1900	105.0350	102.985000	103.8000	-0.019%	315,313	-35.954%
2025-03-11	104.1000	104.4900	102.640000	103.8200	-0.546%	289,455	-35.966%
2025-03-10	103.9500	104.9200	103.660000	104.3900	-0.372%	337,837	-36.316%
2025-03-07	103.1300	105.2300	102.630000	104.7800	+1.217%	337,738	-36.553%
2025-03-06	103.1200	105.0400	102.860000	103.5200	-0.222%	330,085	-35.781%
2025-03-05	103.0800	104.1100	102.650000	103.7500	+1.032%	345,891	-35.923%
2025-03-04	102.3800	103.9400	100.705000	102.6900	-0.533%	498,806	-35.261%
2025-03-03	104.1800	105.2600	102.265000	103.2400	-0.367%	428,732	-35.606%
2025-02-28	110.6400	110.6400	102.930000	103.6200	-6.048%	1,085,351	-35.843%
2025-02-27	112.0500	112.0500	110.220000	110.2900	-1.509%	160,312	-39.723%
2025-02-26	113.6300	113.6300	111.330000	111.9800	-1.121%	275,455	-40.632%
2025-02-25	112.5000	113.8700	111.740000	113.2500	+0.846%	209,965	-41.298%
2025-02-24	112.7200	113.7600	111.560000	112.3000	-0.213%	228,512	-40.801%
2025-02-21	116.9800	117.0800	112.460000	112.5400	-4.074%	491,741	-40.928%
2025-02-20	118.3200	118.6050	116.930000	117.3200	-1.046%	225,769	-43.334%
2025-02-19	119.4700	119.4700	117.685000	118.5600	-1.208%	246,582	-43.927%
2025-02-18	120.0000	120.1200	119.140000	120.0100	-0.258%	270,743	-44.605%
2025-02-14	122.5100	122.5900	120.210000	120.3200	-1.723%	205,262	-44.747%
2025-02-13	120.8500	122.7900	120.660000	122.4300	+1.475%	377,082	-45.700%
2025-02-12	119.8000	121.2150	119.500000	120.6500	-0.108%	213,752	-44.898%
2025-02-11	120.1500	121.0900	119.730000	120.7800	+0.017%	265,362	-44.958%
2025-02-10	118.8000	121.0400	118.730000	120.7600	+1.453%	209,345	-44.949%
2025-02-07	119.7000	120.0000	117.750000	119.0300	-0.126%	304,513	-44.149%
2025-02-06	120.0000	120.1400	117.985000	119.1800	-0.824%	188,746	-44.219%
2025-02-05	118.2500	120.2400	118.150000	120.1700	+1.753%	151,330	-44.678%
2025-02-04	118.2800	119.1500	117.475000	118.1000	-0.042%	253,023	-43.709%
2025-02-03	114.7800	119.1100	114.240000	118.1500	+0.280%	306,444	-43.733%
2025-01-31	118.6300	121.1700	117.710000	117.8200	-1.000%	364,433	-43.575%
2025-01-30	115.1800	121.5500	115.180000	119.0100	+3.903%	458,198	-44.139%
2025-01-29	114.1500	116.7300	112.110000	114.5400	+0.079%	326,105	-41.959%
2025-01-28	113.0000	114.7750	112.970000	114.4500	+1.069%	242,621	-41.913%
2025-01-27	111.8000	113.5600	110.930000	113.2400	+1.134%	140,142	-41.293%
2025-01-24	111.4100	112.5100	111.410000	111.9700	+0.323%	165,823	-40.627%
2025-01-23	111.3700	112.1200	111.020000	111.6100	+0.215%	192,610	-40.435%
2025-01-22	110.6700	111.7150	110.295000	111.3700	+0.806%	182,756	-40.307%
2025-01-21	108.4900	111.0000	108.490000	110.4800	+1.834%	168,257	-39.826%
2025-01-17	109.2300	109.3000	108.260000	108.4900	-0.239%	138,200	-38.722%
2025-01-16	108.5200	109.1800	107.800000	108.7500	+0.341%	111,168	-38.869%
2025-01-15	108.7900	108.7900	107.660000	108.3800	+0.781%	110,403	-38.660%
2025-01-14	107.9000	108.6500	106.750000	107.5400	-0.306%	133,539	-38.181%
2025-01-13	106.9600	107.9800	106.340000	107.8700	+0.139%	156,887	-38.370%
2025-01-10	107.7500	108.6000	106.600000	107.7200	-1.283%	221,064	-38.284%

document.getElementById("pNNqqM").onerror = function(){this.style.display='none';}; .dark-mode .h069qt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h069qt{ color: #333333; background-color: white; border: 2px solid #333333; }GIBCGI Inc.stock NYSE

GIB
CGI Inc.
stock NYSE