Dark

GIB
CGI Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:58 PM EDT

68.00USD+0.562%(+0.38)492,133

55.15Bid 81.65Ask 26.50Spread

Pre-market

0.00USD-100.000%(-67.62)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

67.62USD+0.059%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	67.6400	68.7200	67.400000	68.0000	+0.562%	492,133	0.000%
2026-09-29	67.3600	67.7200	67.070700	67.6200	-0.133%	557,964	+0.562%
2026-09-28	67.0600	67.8000	66.520000	67.7100	-0.089%	375,908	+0.428%
2026-09-25	67.8800	68.1600	67.400000	67.7700	-0.543%	309,902	+0.339%
2026-09-24	69.0500	69.6500	67.700000	68.1400	-1.432%	313,923	-0.205%
2026-09-23	69.5200	69.7300	69.090000	69.1300	-0.504%	466,761	-1.635%
2026-09-22	70.3600	70.3600	68.470000	69.4800	+0.086%	421,332	-2.130%
2026-09-21	69.8300	69.8500	68.950000	69.4200	+0.072%	426,075	-2.046%
2026-09-18	71.6800	71.6800	69.320000	69.3700	-2.502%	647,274	-1.975%
2026-09-17	71.2500	71.8200	70.880000	71.1500	+0.353%	262,415	-4.427%
2026-09-16	71.2600	71.6950	70.770000	70.9000	-1.692%	259,388	-4.090%
2026-09-15	71.7500	73.3200	71.750000	72.1200	-1.084%	298,803	-5.713%
2026-09-14	71.5200	73.3100	70.760000	72.9100	+3.846%	429,069	-6.734%
2026-09-11	69.6100	70.3150	69.260000	70.2100	+1.665%	356,132	-3.148%
2026-09-10	68.8900	69.7900	68.690000	69.0600	+0.305%	546,171	-1.535%
2026-09-09	70.2500	70.3500	68.360000	68.8500	-2.548%	662,442	-1.235%
2026-09-08	72.7700	72.9500	70.510000	70.6500	-4.073%	528,739	-3.751%
2026-09-04	73.7400	74.1500	72.830000	73.6500	-1.590%	501,724	-7.671%
2026-09-03	73.8900	75.3000	73.700000	74.8400	+2.732%	321,145	-9.139%
2026-09-02	73.3100	74.3500	72.825000	72.8500	-1.180%	277,405	-6.658%
2026-09-01	74.8300	75.4200	73.185000	73.7200	-2.033%	376,693	-7.759%
2026-08-31	74.2100	75.7700	73.820000	75.2500	+0.642%	413,614	-9.635%
2026-08-28	74.8500	75.5100	74.440000	74.7700	+0.349%	342,123	-9.054%
2026-08-27	73.6200	75.1800	73.080000	74.5100	+1.734%	362,207	-8.737%
2026-08-26	73.7500	73.8150	72.460000	73.2400	-1.691%	308,924	-7.155%
2026-08-25	74.3500	74.7500	74.060000	74.5000	-0.428%	290,134	-8.725%
2026-08-24	74.8500	75.3350	74.380000	74.8200	-0.213%	293,805	-9.115%
2026-08-21	74.1500	75.5800	74.070000	74.9800	+0.970%	195,650	-9.309%
2026-08-20	74.9300	75.3800	73.950000	74.2600	-0.894%	263,814	-8.430%
2026-08-19	72.9900	75.8750	72.930000	74.9300	+2.728%	350,932	-9.249%
2026-08-18	73.2500	73.9400	72.940000	72.9400	+0.649%	305,028	-6.773%
2026-08-17	72.8900	72.8900	72.170000	72.4700	-1.280%	315,172	-6.168%
2026-08-14	74.4900	74.8300	73.300000	73.4100	-1.806%	230,608	-7.370%
2026-08-13	74.1100	74.7600	72.950000	74.7600	+1.082%	429,932	-9.042%
2026-08-12	73.5100	74.7150	73.045000	73.9600	-1.202%	359,042	-8.058%
2026-08-11	75.0000	75.7100	74.470000	74.8600	-0.518%	396,039	-9.164%
2026-08-10	73.9700	75.3950	73.970000	75.2500	+0.682%	325,194	-9.635%
2026-08-07	74.2700	74.9500	73.575000	74.7400	+0.769%	475,184	-9.018%
2026-08-06	71.7300	74.2700	71.670000	74.1700	+2.148%	400,882	-8.319%
2026-08-05	74.8800	75.2700	72.550000	72.6100	-2.419%	506,630	-6.349%
2026-08-04	72.1600	74.5700	71.290000	74.4100	+1.918%	641,716	-8.614%
2026-08-03	73.7600	75.3201	72.800000	73.0100	-0.191%	420,474	-6.862%
2026-07-31	71.8700	73.6100	71.790000	73.1500	-0.123%	447,870	-7.040%
2026-07-30	73.3000	74.8900	72.285000	73.2400	-1.691%	712,481	-7.155%
2026-07-29	70.9800	75.3200	70.980000	74.5000	+4.342%	1,631,389	-8.725%
2026-07-28	70.6500	72.7850	70.120000	71.4000	+2.778%	823,682	-4.762%
2026-07-27	67.5600	70.0600	67.200000	69.4700	+4.576%	497,963	-2.116%
2026-07-24	64.7700	66.8900	64.310000	66.4300	+4.139%	364,644	+2.363%
2026-07-23	64.3000	64.5200	63.150000	63.7900	-2.863%	464,420	+6.600%
2026-07-22	67.5200	67.5500	65.575000	65.6700	-1.456%	333,447	+3.548%
2026-07-21	66.8900	68.0100	66.510000	66.6400	-2.359%	387,209	+2.041%
2026-07-20	67.5400	68.7850	67.030000	68.2500	+0.191%	297,477	-0.366%
2026-07-17	68.0700	68.6500	67.390000	68.1200	-0.029%	760,959	-0.176%
2026-07-16	66.5000	68.1900	66.035000	68.1400	+3.399%	375,649	-0.205%
2026-07-15	66.2900	66.8400	65.850000	65.9000	+0.519%	264,746	+3.187%
2026-07-14	65.0000	66.5200	64.230000	65.5600	-3.232%	481,003	+3.722%
2026-07-13	67.2800	68.6000	67.280000	67.7500	+1.029%	406,926	+0.369%
2026-07-10	67.9300	68.5900	66.900000	67.0600	+0.254%	497,053	+1.402%
2026-07-09	64.9900	66.9800	64.690000	66.8900	+0.890%	301,196	+1.659%
2026-07-08	66.9400	66.9400	65.750000	66.3000	-1.749%	541,136	+2.564%
2026-07-07	67.6500	68.7000	67.330000	67.4800	+1.703%	405,027	+0.771%
2026-07-06	66.0200	66.5800	65.080000	66.3500	-0.196%	394,077	+2.487%
2026-07-02	65.7900	67.2500	65.260000	66.4800	+1.543%	648,423	+2.286%
2026-07-01	65.0000	66.7799	64.750000	65.4700	+1.394%	274,379	+3.864%
2026-06-30	63.2100	64.6950	62.860000	64.5700	+1.318%	415,267	+5.312%
2026-06-29	64.5900	65.5000	62.955000	63.7300	-1.132%	556,973	+6.700%
2026-06-26	62.4300	64.4700	62.250000	64.4600	+3.567%	483,718	+5.492%
2026-06-25	62.5300	63.3750	60.950000	62.2400	-1.347%	724,558	+9.254%
2026-06-24	62.0800	63.9500	62.015000	63.0900	+1.268%	1,066,498	+7.783%
2026-06-23	62.8000	63.0800	62.300000	62.3000	+1.582%	778,718	+9.149%
2026-06-22	60.6900	63.5550	60.690000	61.3300	+0.082%	843,554	+10.876%
2026-06-18	61.7600	62.6900	59.630000	61.2800	-7.250%	954,226	+10.966%
2026-06-17	66.1800	67.3000	65.650000	66.0700	-1.152%	456,467	+2.921%
2026-06-16	65.6600	67.6300	65.660000	66.8400	+1.611%	461,918	+1.735%
2026-06-15	66.5800	67.5000	65.510000	65.7800	-1.365%	378,553	+3.375%
2026-06-12	66.7000	67.5050	66.045000	66.6900	-0.344%	265,054	+1.964%
2026-06-11	66.1900	67.3050	65.710000	66.9200	+0.105%	450,839	+1.614%
2026-06-10	66.4500	67.6800	65.810000	66.8500	-0.447%	355,073	+1.720%
2026-06-09	65.9200	67.8600	65.900000	67.1500	+0.871%	387,433	+1.266%
2026-06-08	66.7900	67.6950	66.150000	66.5700	-1.055%	429,428	+2.148%
2026-06-05	68.0800	68.8300	66.665000	67.2800	-0.222%	415,133	+1.070%
2026-06-04	68.0700	68.4650	66.480000	67.4300	+1.781%	468,973	+0.845%
2026-06-03	67.9100	68.3600	66.160000	66.2500	-4.456%	433,614	+2.642%
2026-06-02	69.8900	69.9600	68.590000	69.3400	-2.558%	479,561	-1.933%
2026-06-01	70.1500	71.7800	69.620000	71.1600	+1.978%	529,335	-4.441%
2026-05-29	68.1000	70.4300	67.570000	69.7800	+3.179%	343,216	-2.551%
2026-05-28	67.0900	67.9400	66.620000	67.6300	+0.880%	382,702	+0.547%
2026-05-27	66.6000	68.2850	66.600000	67.0400	+0.149%	425,439	+1.432%
2026-05-26	66.7500	67.6400	66.220000	66.9400	-0.045%	405,706	+1.584%
2026-05-22	66.2500	67.5600	66.250000	66.9700	+1.454%	385,638	+1.538%
2026-05-21	64.9400	66.0300	63.970000	66.0100	+0.933%	496,548	+3.015%
2026-05-20	63.9500	65.6200	62.740000	65.4000	+1.098%	387,795	+3.976%
2026-05-19	65.4000	66.8500	64.530000	64.6900	-0.599%	543,386	+5.117%
2026-05-18	62.7200	65.2500	62.190000	65.0800	+3.122%	337,334	+4.487%
2026-05-15	62.8100	63.6600	62.250000	63.1100	+1.284%	451,070	+7.748%
2026-05-14	62.1400	63.5800	61.670000	62.3100	+0.468%	670,123	+9.132%
2026-05-13	62.5000	63.2400	60.800000	62.0200	-1.852%	700,537	+9.642%
2026-05-12	64.3200	65.3100	62.900000	63.1900	-3.468%	662,761	+7.612%
2026-05-11	67.5200	68.2500	65.020000	65.4600	-4.032%	551,052	+3.880%
2026-05-08	67.8200	68.2700	66.030000	68.2100	+0.176%	326,223	-0.308%
2026-05-07	67.0600	69.5700	66.760000	68.0900	+2.130%	502,436	-0.132%
2026-05-06	66.7100	67.2500	65.830000	66.6700	-0.433%	329,950	+1.995%
2026-05-05	66.0000	67.0400	65.580000	66.9600	+0.661%	388,285	+1.553%
2026-05-04	66.2300	67.9000	65.630000	66.5200	-0.090%	520,007	+2.225%
2026-05-01	66.1900	67.3400	66.120000	66.5800	+1.742%	604,394	+2.133%
2026-04-30	64.5800	65.4800	63.500000	65.4400	-0.229%	747,268	+3.912%
2026-04-29	72.9900	73.0200	61.905000	65.5900	-10.774%	1,920,505	+3.674%
2026-04-28	74.2400	74.9900	73.295000	73.5100	+0.054%	601,728	-7.496%
2026-04-27	72.3300	73.8500	72.330000	73.4700	+1.059%	451,037	-7.445%
2026-04-24	72.9300	73.1300	71.930000	72.7000	-0.425%	418,463	-6.465%
2026-04-23	74.6100	75.0650	71.960000	73.0100	-4.412%	509,413	-6.862%
2026-04-22	76.9300	77.7300	76.050000	76.3800	-0.547%	406,753	-10.971%
2026-04-21	77.5000	78.6000	76.710000	76.8000	-0.182%	757,010	-11.458%
2026-04-20	75.9900	77.3900	75.800000	76.9400	+0.931%	456,550	-11.619%
2026-04-17	75.9100	77.8100	75.910000	76.2300	+1.275%	619,529	-10.796%
2026-04-16	74.9700	76.1700	74.720000	75.2700	+1.620%	412,248	-9.659%
2026-04-15	74.2800	74.8600	73.770000	74.0700	+0.776%	299,741	-8.195%
2026-04-14	73.6400	74.7450	73.360000	73.5000	+0.123%	437,781	-7.483%
2026-04-13	70.0500	73.4400	69.505000	73.4100	+5.232%	427,206	-7.370%
2026-04-10	70.4100	71.4200	69.400000	69.7600	-0.768%	486,457	-2.523%
2026-04-09	71.4500	71.8100	69.650000	70.3000	-2.334%	454,983	-3.272%
2026-04-08	73.9200	74.6700	71.870000	71.9800	-0.963%	474,447	-5.529%
2026-04-07	73.3400	73.5600	71.910000	72.6800	-1.196%	323,070	-6.439%
2026-04-06	73.7500	74.4400	73.420000	73.5600	-0.568%	281,038	-7.558%
2026-04-02	72.2700	74.2200	71.170000	73.9800	+2.366%	413,551	-8.083%
2026-04-01	73.3200	73.3200	71.080000	72.2700	-1.135%	477,735	-5.908%
2026-03-31	72.9000	73.7700	72.280000	73.1000	+0.716%	458,945	-6.977%
2026-03-30	71.5600	72.6800	70.960000	72.5800	+2.153%	477,552	-6.310%
2026-03-27	72.2300	72.2900	70.780000	71.0500	-2.377%	335,078	-4.293%
2026-03-26	72.1300	73.9500	72.130000	72.7800	+0.469%	326,700	-6.568%
2026-03-25	72.4900	73.0300	71.770000	72.4400	+0.765%	397,542	-6.129%
2026-03-24	73.2500	73.3290	71.680000	71.8900	-2.746%	466,534	-5.411%
2026-03-23	73.1200	74.4650	72.790000	73.9200	+1.538%	652,859	-8.009%
2026-03-20	71.6200	73.0750	70.905000	72.8000	+1.252%	459,142	-6.593%
2026-03-19	71.2100	73.0600	71.210000	71.9000	+0.545%	402,381	-5.424%
2026-03-18	71.4100	72.5000	71.300000	71.5100	-0.515%	260,687	-4.908%
2026-03-17	72.2800	73.3500	71.640000	71.8800	-0.402%	338,482	-5.398%
2026-03-16	71.6600	72.7000	71.000000	72.1700	+0.796%	333,041	-5.778%
2026-03-13	72.2500	72.4900	70.960000	71.6000	-0.652%	268,979	-5.028%
2026-03-12	73.8900	74.2500	72.030000	72.0700	-1.328%	450,357	-5.647%
2026-03-11	74.3500	74.7500	72.300000	73.0400	-1.470%	439,089	-6.900%
2026-03-10	75.6700	75.6700	73.030000	74.1300	-2.139%	376,245	-8.269%
2026-03-09	75.4400	76.2200	74.070000	75.7500	-0.394%	480,541	-10.231%
2026-03-06	75.0700	76.1700	73.820000	76.0500	+1.225%	586,589	-10.585%
2026-03-05	73.4300	75.3700	72.685000	75.1300	+2.904%	431,288	-9.490%
2026-03-04	72.8900	73.7500	72.665000	73.0100	-0.341%	389,593	-6.862%
2026-03-03	71.4600	73.9100	70.700000	73.2600	+1.216%	648,074	-7.180%
2026-03-02	71.5800	72.8400	71.410000	72.3800	-1.336%	616,017	-6.051%
2026-02-27	72.6100	74.1350	72.300000	73.3600	+0.191%	435,039	-7.306%
2026-02-26	71.8000	73.4200	71.450000	73.2200	+3.229%	520,749	-7.129%
2026-02-25	70.5700	71.2900	69.955000	70.9300	+0.467%	442,140	-4.131%
2026-02-24	70.9700	72.2600	70.540000	70.6000	-0.982%	502,709	-3.683%
2026-02-23	73.8100	73.8500	71.170000	71.3000	-4.064%	517,975	-4.628%
2026-02-20	73.9000	74.9500	73.320000	74.3200	+0.800%	726,292	-8.504%
2026-02-19	73.2200	74.1800	71.940000	73.7300	-0.203%	474,614	-7.772%
2026-02-18	73.4100	74.3500	72.330000	73.8800	+0.681%	485,026	-7.959%
2026-02-17	73.9800	74.9400	72.970000	73.3800	-1.543%	772,843	-7.332%
2026-02-13	75.3400	76.4500	73.850000	74.5300	-0.891%	731,157	-8.762%
2026-02-12	74.9900	75.6850	72.640000	75.2000	-0.265%	825,233	-9.574%
2026-02-11	81.0000	81.0800	75.370000	75.4000	-6.845%	720,411	-9.814%
2026-02-10	81.2600	81.8600	80.190000	80.9400	-0.148%	792,088	-15.987%
2026-02-09	82.0500	82.5500	80.930000	81.0600	-2.019%	519,807	-16.112%
2026-02-06	82.5000	83.7400	81.970000	82.7300	+0.085%	404,026	-17.805%
2026-02-05	82.6700	83.5500	81.820000	82.6600	-0.060%	798,189	-17.735%
2026-02-04	79.1600	82.9600	79.150000	82.7100	+3.842%	681,699	-17.785%
2026-02-03	85.1500	85.1700	77.860000	79.6500	-8.047%	818,643	-14.626%
2026-02-02	85.6600	87.0500	85.260000	86.6200	+0.979%	554,775	-21.496%
2026-01-30	84.5000	86.3500	84.500000	85.7800	+0.093%	498,465	-20.727%
2026-01-29	87.0000	87.5700	84.900000	85.7000	-0.753%	818,785	-20.653%
2026-01-28	91.5700	93.6600	83.750000	86.3500	-2.131%	923,651	-21.251%
2026-01-27	88.9300	89.5500	88.220000	88.2300	-1.076%	446,020	-22.929%
2026-01-26	90.0000	90.0000	88.695000	89.1900	-0.190%	312,597	-23.758%
2026-01-23	88.1800	89.4250	88.180000	89.3600	+1.166%	283,384	-23.903%
2026-01-22	88.2400	89.1300	88.035000	88.3300	+0.432%	245,156	-23.016%
2026-01-21	87.8400	88.7000	87.080000	87.9500	+0.721%	418,104	-22.683%
2026-01-20	91.4100	91.4600	87.000000	87.3200	-4.880%	444,895	-22.126%
2026-01-16	92.3700	92.6300	90.950000	91.8000	-0.907%	296,882	-25.926%
2026-01-15	94.5900	94.8400	92.615000	92.6400	-2.155%	217,165	-26.598%
2026-01-14	93.9000	94.8700	93.780000	94.6800	+0.841%	295,084	-28.179%
2026-01-13	95.0000	95.0000	93.200000	93.8900	-0.970%	245,084	-27.575%
2026-01-12	93.6200	94.9800	92.900000	94.8100	+1.055%	172,274	-28.278%
2026-01-09	94.7800	95.2000	93.440000	93.8200	-0.625%	304,575	-27.521%
2026-01-08	91.6100	95.1500	91.610000	94.4100	+2.631%	323,688	-27.974%
2026-01-07	93.0000	93.4900	91.580000	91.9900	-0.894%	275,230	-26.079%
2026-01-06	90.8300	93.0500	90.805100	92.8200	+1.966%	202,364	-26.740%
2026-01-05	90.8900	93.0600	90.640000	91.0300	-0.121%	295,631	-25.299%
2026-01-02	92.1500	92.3900	90.630000	91.1400	-1.257%	287,019	-25.390%
2025-12-31	92.7600	93.2250	92.282400	92.3000	-0.731%	407,733	-26.327%
2025-12-30	93.2000	93.9350	92.840000	92.9800	-0.885%	233,288	-26.866%
2025-12-29	93.6000	94.5200	93.600000	93.8100	-0.032%	258,588	-27.513%
2025-12-26	94.0000	94.2800	93.100000	93.8400	+0.011%	171,411	-27.536%
2025-12-24	93.0700	94.2400	93.070000	93.8300	+0.439%	136,937	-27.529%
2025-12-23	93.2200	93.7000	92.620000	93.4200	+0.215%	299,546	-27.210%
2025-12-22	92.4600	93.5500	92.010000	93.2200	+0.626%	320,025	-27.054%
2025-12-19	92.0000	92.9700	91.950000	92.6400	+0.423%	319,722	-26.598%
2025-12-18	91.9300	93.0100	91.490000	92.2500	-0.043%	347,820	-26.287%
2025-12-17	90.6700	92.8300	90.670000	92.2900	+1.518%	555,435	-26.319%
2025-12-16	90.9800	91.5700	89.847500	90.9100	-0.077%	360,691	-25.201%
2025-12-15	90.0100	91.1600	88.100000	90.9800	+0.242%	340,631	-25.258%
2025-12-12	90.4200	90.9300	89.695000	90.7600	+0.554%	290,200	-25.077%
2025-12-11	90.3300	92.3150	90.060000	90.2600	+0.144%	322,200	-24.662%
2025-12-10	90.2400	90.4800	89.130000	90.1300	-0.078%	346,065	-24.553%
2025-12-09	90.6400	91.8400	90.190000	90.2000	-0.474%	316,228	-24.612%
2025-12-08	92.0000	92.0100	90.280000	90.6300	-1.767%	372,712	-24.970%
2025-12-05	91.4700	92.9700	91.430000	92.2600	+0.842%	488,289	-26.295%
2025-12-04	89.7700	92.3900	89.730000	91.4900	+2.212%	470,016	-25.675%
2025-12-03	88.6600	89.7500	88.230000	89.5100	+0.834%	224,828	-24.031%
2025-12-02	88.7600	89.2800	87.950000	88.7700	+0.566%	214,571	-23.398%
2025-12-01	88.5900	89.2600	88.260000	88.2700	-0.294%	301,967	-22.964%
2025-11-28	87.9200	88.9400	87.920000	88.5300	+0.158%	181,718	-23.190%
2025-11-26	89.5000	89.5000	88.350000	88.3900	-0.897%	249,653	-23.068%
2025-11-25	87.9500	89.4000	87.950000	89.1900	+1.468%	297,224	-23.758%
2025-11-24	87.4200	88.7550	87.300000	87.9000	+0.262%	592,667	-22.639%
2025-11-21	85.9800	88.4700	85.830000	87.6700	+1.906%	325,243	-22.436%
2025-11-20	86.9000	87.5000	85.695000	86.0300	-0.566%	246,176	-20.958%
2025-11-19	85.8100	86.7538	85.370000	86.5200	+0.523%	307,820	-21.405%
2025-11-18	85.8100	86.1600	85.300000	86.0700	-0.046%	318,103	-20.995%
2025-11-17	86.7100	87.0300	85.610000	86.1100	-0.852%	325,718	-21.031%
2025-11-14	87.4100	87.6900	86.140000	86.8500	-1.026%	323,666	-21.704%
2025-11-13	87.2700	87.9500	86.880000	87.7500	+0.355%	265,447	-22.507%
2025-11-12	86.6800	88.0400	86.390000	87.4400	+0.795%	489,779	-22.232%
2025-11-11	85.7700	86.8100	85.290000	86.7500	+1.213%	224,642	-21.614%
2025-11-10	85.7200	86.0000	84.000000	85.7100	-0.545%	425,516	-20.663%
2025-11-07	84.7800	86.3000	84.240000	86.1800	+1.615%	530,101	-21.095%
2025-11-06	89.5000	89.5000	84.420000	84.8100	-5.346%	444,102	-19.821%
2025-11-05	85.9500	89.7300	85.580000	89.6000	+4.955%	580,287	-24.107%
2025-11-04	86.5600	86.8650	85.160000	85.3700	-1.443%	508,225	-20.347%
2025-11-03	86.6800	86.8900	85.880000	86.6200	-0.437%	360,288	-21.496%
2025-10-31	86.7000	87.4700	86.540000	87.0000	-0.115%	337,674	-21.839%
2025-10-30	85.6900	87.4000	85.360000	87.1000	+1.338%	495,279	-21.929%
2025-10-29	88.1200	88.1200	85.940000	85.9500	-2.518%	504,037	-20.884%
2025-10-28	87.7100	88.4450	87.470000	88.1700	+0.216%	216,161	-22.876%
2025-10-27	87.4000	88.0600	87.010000	87.9800	+0.756%	488,347	-22.710%
2025-10-24	88.4100	88.4100	87.165000	87.3200	-1.076%	184,188	-22.126%
2025-10-23	87.3200	88.2700	86.910000	88.2700	+0.696%	287,954	-22.964%
2025-10-22	87.2600	87.8800	86.800000	87.6600	+0.447%	340,640	-22.428%
2025-10-21	87.0100	87.4300	86.580000	87.2700	+0.230%	309,446	-22.081%
2025-10-20	87.0300	87.7000	86.630000	87.0700	-0.034%	248,390	-21.902%
2025-10-17	86.3400	87.4400	86.340000	87.1000	+0.023%	289,158	-21.929%
2025-10-16	86.6000	87.6800	85.900000	87.0800	+0.682%	417,612	-21.911%
2025-10-15	90.2200	90.4400	86.460000	86.4900	-4.060%	398,006	-21.378%
2025-10-14	88.6800	90.1900	88.360000	90.1500	+0.760%	283,532	-24.570%
2025-10-13	88.8700	89.5300	88.320000	89.4700	+0.755%	134,302	-23.997%
2025-10-10	90.6500	91.0000	88.540000	88.8000	-1.965%	312,607	-23.423%
2025-10-09	91.0000	91.0000	89.550000	90.5800	-0.483%	233,534	-24.928%
2025-10-08	90.8300	91.0400	90.310000	91.0200	+0.508%	287,035	-25.291%
2025-10-07	91.3400	91.3400	90.440000	90.5600	-0.593%	199,008	-24.912%
2025-10-06	91.8500	91.9000	90.550000	91.1000	-0.600%	342,594	-25.357%
2025-10-03	90.3900	91.8600	90.390000	91.6500	+1.540%	273,080	-25.805%
2025-10-02	89.9800	90.2600	89.110000	90.2600	+0.311%	274,630	-24.662%
2025-10-01	89.0800	90.6700	89.080000	89.9800	+0.954%	442,329	-24.428%
2025-09-30	88.6900	89.2050	88.640000	89.1300	+0.225%	482,346	-23.707%
2025-09-29	88.6800	89.2900	88.272500	88.9300	+0.896%	461,522	-23.535%
2025-09-26	88.3000	88.5000	87.260000	88.1400	-0.272%	675,055	-22.850%
2025-09-25	91.4900	91.4900	88.230000	88.3800	-3.652%	441,870	-23.060%
2025-09-24	90.7300	91.8800	90.310000	91.7300	+0.969%	250,294	-25.869%
2025-09-23	93.6200	93.6300	90.670000	90.8500	-2.824%	352,929	-25.151%
2025-09-22	92.5100	93.9800	92.330000	93.4900	+0.950%	317,809	-27.265%
2025-09-19	93.9700	93.9700	92.250000	92.6100	+0.379%	376,253	-26.574%
2025-09-18	92.3900	93.1000	92.070000	92.2600	-0.195%	292,217	-26.295%
2025-09-17	93.9900	94.6900	92.380000	92.4400	-1.450%	197,257	-26.439%
2025-09-16	93.1600	94.0000	92.970000	93.8000	+0.774%	203,305	-27.505%
2025-09-15	93.9200	93.9200	92.580000	93.0800	-0.257%	312,666	-26.945%
2025-09-12	94.1400	94.1700	93.320000	93.3200	-0.997%	199,505	-27.132%
2025-09-11	93.0800	94.2600	92.210000	94.2600	+1.573%	354,270	-27.859%
2025-09-10	95.3500	95.8700	92.580000	92.8000	-2.898%	291,692	-26.724%
2025-09-09	96.6100	96.6500	95.570000	95.5700	-1.005%	232,330	-28.848%
2025-09-08	96.9200	97.1100	96.020000	96.5400	-0.196%	241,590	-29.563%
2025-09-05	95.7000	97.5000	95.700000	96.7300	+1.511%	183,203	-29.701%
2025-09-04	96.4300	96.9900	95.280000	95.2900	-1.182%	375,222	-28.639%
2025-09-03	96.6600	96.8900	96.170000	96.4300	-0.248%	347,485	-29.483%
2025-09-02	96.0000	96.8010	95.500000	96.6700	-0.525%	290,175	-29.658%
2025-08-29	96.4500	97.4200	96.110000	97.1800	+0.788%	241,833	-30.027%
2025-08-28	96.5000	96.8800	96.200000	96.4200	-0.062%	336,270	-29.475%
2025-08-27	95.4000	96.6400	95.340000	96.4800	+1.387%	226,197	-29.519%
2025-08-26	95.5800	96.2000	95.100000	95.1600	-0.585%	386,109	-28.541%
2025-08-25	97.0800	97.2100	95.160000	95.7200	-1.279%	324,913	-28.959%
2025-08-22	95.2900	97.5500	94.820000	96.9600	+2.235%	369,690	-29.868%
2025-08-21	94.5800	94.8700	93.780000	94.8400	+0.063%	271,924	-28.300%
2025-08-20	95.5000	95.7100	94.400000	94.7800	-0.378%	387,150	-28.255%
2025-08-19	94.3700	95.3100	94.140000	95.1400	+1.116%	330,642	-28.526%
2025-08-18	93.9600	94.5000	93.850000	94.0900	+0.117%	255,890	-27.729%
2025-08-15	93.6600	94.8200	93.580000	93.9800	+0.149%	336,945	-27.644%
2025-08-14	95.1700	95.3400	93.590000	93.8400	-1.903%	422,864	-27.536%
2025-08-13	94.0000	95.9800	93.200000	95.6600	+1.777%	656,471	-28.915%
2025-08-12	94.9300	95.5000	93.930000	93.9900	-1.209%	449,632	-27.652%
2025-08-11	95.5900	96.3400	94.850000	95.1400	-0.824%	297,410	-28.526%
2025-08-08	95.2900	96.3400	95.130000	95.9300	+0.820%	274,106	-29.115%
2025-08-07	97.2200	97.3300	94.480000	95.1500	-1.481%	317,526	-28.534%
2025-08-06	98.1900	98.1900	96.490000	96.5800	-0.974%	282,423	-29.592%
2025-08-05	96.7500	98.1301	96.190000	97.5300	+0.577%	483,064	-30.278%
2025-08-04	95.8400	96.9700	95.352000	96.9700	+1.561%	244,492	-29.875%
2025-08-01	96.8400	96.8400	95.245000	95.4800	-0.985%	324,095	-28.781%
2025-07-31	96.7700	97.7450	96.100000	96.4300	-0.659%	478,434	-29.483%
2025-07-30	100.5450	103.0350	96.570000	97.0700	-2.843%	770,074	-29.947%
2025-07-29	100.1500	100.1500	99.420000	99.9100	+0.060%	427,016	-31.939%
2025-07-28	101.1300	101.2000	99.670000	99.8500	-1.246%	293,096	-31.898%
2025-07-25	100.7200	101.2100	100.500000	101.1100	-0.394%	203,952	-32.747%
2025-07-24	101.8000	102.4500	101.300000	101.5100	-0.772%	375,089	-33.012%
2025-07-23	101.7400	102.4525	101.290000	102.3000	+0.997%	224,199	-33.529%
2025-07-22	100.1800	101.3700	100.180000	101.2900	+0.957%	198,352	-32.866%
2025-07-21	99.7000	100.7118	99.300000	100.3300	+0.824%	336,417	-32.224%
2025-07-18	101.0500	101.0500	99.410000	99.5100	-0.906%	294,466	-31.665%
2025-07-17	100.8400	101.1700	100.010000	100.4200	-0.594%	305,647	-32.284%
2025-07-16	100.2500	101.1550	100.250000	101.0200	+0.818%	186,837	-32.687%
2025-07-15	101.3900	101.5200	100.150000	100.2000	-0.900%	242,518	-32.136%
2025-07-14	100.5900	101.5100	100.430000	101.1100	+0.537%	200,984	-32.747%
2025-07-11	101.8600	102.1200	100.570000	100.5700	-1.758%	251,939	-32.385%
2025-07-10	102.4900	102.9650	101.360000	102.3700	-0.409%	248,083	-33.574%
2025-07-09	103.5500	103.9200	102.560000	102.7900	-0.638%	305,921	-33.846%
2025-07-08	104.4400	104.7000	103.210000	103.4500	-0.767%	293,156	-34.268%
2025-07-07	105.7900	106.0000	104.130000	104.2500	-1.827%	290,769	-34.772%
2025-07-03	105.1000	106.4500	105.100000	106.1900	+0.884%	113,810	-35.964%
2025-07-02	105.2800	105.5600	103.970000	105.2600	-0.567%	168,926	-35.398%
2025-07-01	104.3800	106.6800	104.380000	105.8600	+0.983%	165,873	-35.764%
2025-06-30	104.1000	105.0000	103.829600	104.8300	+1.452%	237,403	-35.133%
2025-06-27	104.1000	104.1000	102.350000	103.3300	-0.721%	360,807	-34.191%
2025-06-26	104.0000	104.3700	103.610000	104.0800	+0.560%	289,341	-34.666%
2025-06-25	105.7700	105.9900	103.240000	103.5000	-1.924%	290,543	-34.300%
2025-06-24	106.6200	106.6200	105.480000	105.5300	-0.509%	257,530	-35.563%
2025-06-23	105.0500	106.3200	104.665000	106.0700	+0.693%	236,564	-35.891%
2025-06-20	107.1300	108.0900	105.120000	105.3400	-1.827%	363,191	-35.447%
2025-06-18	108.1700	108.2800	107.300000	107.3000	-0.510%	182,558	-36.626%
2025-06-17	108.4300	109.0600	107.640000	107.8500	-1.055%	146,093	-36.949%
2025-06-16	108.6900	110.0000	108.600000	109.0000	+0.749%	182,023	-37.615%
2025-06-13	109.1800	110.0100	108.140000	108.1900	-1.277%	218,027	-37.148%
2025-06-12	109.1800	110.0700	108.630000	109.5900	+0.782%	321,574	-37.951%
2025-06-11	108.9400	109.5600	108.440000	108.7400	+0.018%	203,687	-37.466%
2025-06-10	108.2500	109.3300	107.810000	108.7200	+0.713%	245,824	-37.454%
2025-06-09	107.9000	108.4200	106.960000	107.9500	+0.102%	222,435	-37.008%
2025-06-06	108.1100	108.3800	107.272500	107.8400	+0.176%	137,373	-36.944%
2025-06-05	108.3100	108.4500	107.280000	107.6500	-0.111%	200,671	-36.832%
2025-06-04	106.4600	108.3400	106.040000	107.7700	+1.804%	250,785	-36.903%
2025-06-03	107.2200	107.9300	105.450000	105.8600	-1.590%	350,121	-35.764%
2025-06-02	106.9000	107.8700	106.545000	107.5700	+0.009%	313,002	-36.785%
2025-05-30	107.1300	107.6800	106.550000	107.5600	-0.074%	212,269	-36.779%
2025-05-29	107.3500	108.0300	107.060000	107.6400	+0.504%	183,549	-36.826%
2025-05-28	107.8900	108.4400	106.890000	107.1000	-1.081%	191,922	-36.508%
2025-05-27	107.2100	108.5500	107.210000	108.2700	+1.796%	250,876	-37.194%
2025-05-23	106.2500	107.0340	105.700000	106.3600	-0.328%	257,431	-36.066%
2025-05-22	107.2700	107.5300	106.610000	106.7100	-0.818%	176,960	-36.276%
2025-05-21	108.0000	108.8400	107.510000	107.5900	-0.610%	204,955	-36.797%
2025-05-20	108.2500	109.2900	107.860000	108.2500	+0.157%	176,961	-37.182%
2025-05-19	107.9000	108.4901	107.640000	108.0800	-0.166%	88,238	-37.084%
2025-05-16	106.7900	108.4600	106.790000	108.2600	+0.324%	212,292	-37.188%
2025-05-15	107.0000	108.1700	107.000000	107.9100	+1.011%	158,919	-36.985%
2025-05-14	107.2500	107.2500	106.090000	106.8300	-0.679%	189,892	-36.347%
2025-05-13	107.8300	109.0050	107.555000	107.5600	-0.306%	248,904	-36.779%
2025-05-12	107.5200	108.2450	106.860000	107.8900	+1.831%	229,085	-36.973%
2025-05-09	107.0800	107.0800	105.810100	105.9500	-0.264%	168,047	-35.819%
2025-05-08	106.0300	107.0976	105.543748	106.2300	+0.217%	225,894	-35.988%
2025-05-07	105.1500	106.5350	104.850000	106.0000	+1.097%	165,748	-35.849%
2025-05-06	104.8700	105.4500	104.410000	104.8500	-0.247%	174,911	-35.145%
2025-05-05	104.7000	105.7600	104.510000	105.1100	+0.181%	150,414	-35.306%
2025-05-02	105.0000	105.5200	103.865000	104.9200	+0.527%	302,491	-35.189%
2025-05-01	106.2800	106.8400	104.250000	104.3700	-1.593%	364,402	-34.847%
2025-04-30	104.1700	108.0150	104.170000	106.0600	-0.925%	501,323	-35.885%
2025-04-29	105.7300	107.5950	105.320000	107.0500	+1.076%	556,536	-36.478%
2025-04-28	105.5600	107.5550	105.530000	105.9100	+0.417%	235,875	-35.795%
2025-04-25	105.5600	106.6500	105.290000	105.4700	-0.085%	279,586	-35.527%
2025-04-24	104.9800	106.3000	103.640000	105.5600	+1.005%	285,630	-35.582%
2025-04-23	107.1700	108.0200	104.250000	104.5100	-1.182%	323,234	-34.934%
2025-04-22	105.2000	106.3800	104.550000	105.7600	+1.468%	202,066	-35.703%
2025-04-21	105.0800	105.0800	103.630000	104.2300	-0.950%	196,354	-34.760%
2025-04-17	104.0300	106.0400	104.030000	105.2300	+1.027%	309,300	-35.380%
2025-04-16	103.3200	104.6000	102.630000	104.1600	+0.969%	366,184	-34.716%
2025-04-15	103.1100	104.2800	102.365000	103.1600	+0.097%	202,730	-34.083%
2025-04-14	102.9600	103.8750	102.050000	103.0600	+1.208%	258,798	-34.019%
2025-04-11	98.4200	102.1100	98.180000	101.8300	+3.686%	410,299	-33.222%
2025-04-10	100.9600	100.9600	95.870000	98.2100	-3.602%	452,347	-30.761%

document.getElementById("m7ScqX").onerror = function(){this.style.display='none';}; .dark-mode .PMRMxd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMRMxd{ color: #333333; background-color: white; border: 2px solid #333333; }GIBCGI Inc.stock NYSE

GIB
CGI Inc.
stock NYSE