Australia markets closed

CGI Inc. (GIB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.01+0.11 (+0.11%)
At close: 04:00PM EDT
103.99 -0.02 (-0.02%)
After hours: 05:44PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024103.64104.20103.50104.01104.01132,300
18 Apr 2024104.56105.00103.40103.90103.90136,500
17 Apr 2024104.00105.00103.43104.50104.50267,400
16 Apr 2024102.71104.02102.11103.66103.66145,300
15 Apr 2024104.87105.06100.85102.93102.93152,900
12 Apr 2024104.79105.01103.61104.41104.41178,200
11 Apr 2024105.19105.71104.24105.54105.54143,900
10 Apr 2024105.37105.86104.71104.98104.98189,300
09 Apr 2024107.15107.16105.92107.15107.15115,500
08 Apr 2024106.31107.09106.31106.81106.81135,600
05 Apr 2024106.48107.29105.50106.59106.59114,900
04 Apr 2024109.33109.63106.73106.78106.78145,300
03 Apr 2024108.99109.73108.24108.31108.31105,200
02 Apr 2024109.07109.40108.13109.18109.18161,600
01 Apr 2024110.19110.51109.12109.92109.92119,000
28 Mar 2024110.26110.96109.76110.49110.49205,400
27 Mar 2024110.00110.06109.13109.94109.94195,600
26 Mar 2024110.35110.35107.23109.40109.40166,100
25 Mar 2024111.31111.31109.12109.58109.58222,800
22 Mar 2024113.90113.90110.65111.33111.33218,400
21 Mar 2024118.50118.51114.19114.24114.24217,300
20 Mar 2024117.62118.50116.82118.20118.20113,900
19 Mar 2024115.80117.80114.95117.23117.23143,500
18 Mar 2024117.08117.08115.35115.81115.81103,000
15 Mar 2024116.50117.44115.82116.65116.6580,400
14 Mar 2024118.37118.45116.74117.40117.4099,400
13 Mar 2024117.93118.89117.65118.45118.45127,600
12 Mar 2024117.40118.23117.03117.93117.9394,000
11 Mar 2024116.45117.53115.54117.13117.13124,400
08 Mar 2024118.19118.54116.31116.98116.9883,500
07 Mar 2024116.08118.64115.52118.25118.25139,000
06 Mar 2024115.61116.33114.88115.23115.23121,300
05 Mar 2024115.91116.10114.60114.73114.73111,800
04 Mar 2024115.78117.00115.78116.05116.05125,400
01 Mar 2024115.15117.00114.80115.96115.96180,400
29 Feb 2024114.96115.45114.72114.85114.85169,500
28 Feb 2024115.32115.32114.13114.80114.8093,900
27 Feb 2024116.06116.06114.42115.79115.79113,300
26 Feb 2024115.96116.73115.14115.46115.46134,600
23 Feb 2024115.00116.50115.00116.20116.20120,900
22 Feb 2024112.84114.43112.77114.12114.12144,900
21 Feb 2024113.06113.06110.97111.41111.41169,900
20 Feb 2024114.24114.79112.79113.05113.05147,900
16 Feb 2024115.40116.08114.56114.84114.84114,300
15 Feb 2024114.03115.95114.01115.67115.6789,200
14 Feb 2024112.34113.73112.05113.52113.5295,400
13 Feb 2024111.03112.59110.23111.49111.4999,700
12 Feb 2024114.11114.32112.94113.40113.40175,300
09 Feb 2024114.72115.12113.94114.37114.3767,500
08 Feb 2024112.06114.60112.06114.45114.4596,700
07 Feb 2024111.57112.91111.22111.75111.7573,200
06 Feb 2024112.22112.42110.42111.51111.51146,700
05 Feb 2024115.21115.57111.15111.80111.80227,800
02 Feb 2024114.55116.03113.79115.92115.92167,000
01 Feb 2024112.25115.28112.25115.10115.10269,600
31 Jan 2024110.58115.67109.52111.82111.82290,500
30 Jan 2024111.00111.42110.33111.21111.21173,000
29 Jan 2024109.07110.60109.07110.50110.50188,000
26 Jan 2024109.36110.03109.09109.11109.11111,900
25 Jan 2024108.81109.47108.44109.19109.19138,100
24 Jan 2024109.32109.74108.04108.09108.09133,500
23 Jan 2024108.63109.28108.15108.65108.6586,400
22 Jan 2024108.77109.12108.18108.46108.46106,400
19 Jan 2024107.17108.64107.00108.48108.4896,900
18 Jan 2024105.93107.25105.93107.09107.0971,500
17 Jan 2024105.07105.70104.46105.44105.4496,000
16 Jan 2024105.31106.06104.45106.03106.03159,900
12 Jan 2024107.14107.88106.55106.84106.8490,800
11 Jan 2024106.51107.23105.46106.74106.74108,100
10 Jan 2024104.64106.09104.64105.94105.94104,700
09 Jan 2024103.84104.76103.51104.51104.51100,700
08 Jan 2024101.78104.50101.61104.39104.39122,700
05 Jan 2024102.64103.20101.67101.84101.8471,000
04 Jan 2024102.40103.10102.20102.46102.46125,900
03 Jan 2024103.00103.35102.18102.64102.64116,200
02 Jan 2024105.16105.37103.06103.91103.91181,200
29 Dec 2023107.01107.48106.69107.21107.2153,300
28 Dec 2023107.55107.77106.83107.00107.00156,400
27 Dec 2023107.50108.00107.00107.39107.3988,400
26 Dec 2023107.09107.96106.51107.81107.8149,100
22 Dec 2023106.90107.30106.47106.94106.94191,300
21 Dec 2023107.07107.25106.12106.80106.8090,800
20 Dec 2023108.40108.62106.30106.39106.39117,200
19 Dec 2023107.77109.16107.77108.45108.45205,700
18 Dec 2023106.49108.96106.49108.28108.28230,100
15 Dec 2023105.59107.24105.59106.83106.83246,900
14 Dec 2023106.22106.62104.38106.23106.23224,000
13 Dec 2023105.46106.24104.65106.10106.10138,900
12 Dec 2023104.32105.66104.09105.52105.52131,200
11 Dec 2023103.72104.81103.70104.23104.23143,800
08 Dec 2023103.84104.50103.61104.13104.1399,200
07 Dec 2023103.90104.27103.24104.02104.0297,300
06 Dec 2023103.45104.37102.89103.65103.65175,800
05 Dec 2023103.24104.20103.06103.17103.17152,100
04 Dec 2023102.05103.48102.05103.36103.36138,200
01 Dec 2023101.35103.15101.31102.96102.96127,800
30 Nov 2023101.00102.0499.97101.63101.63205,000
29 Nov 2023101.35101.3599.86100.86100.86108,300
28 Nov 2023101.17101.76100.50100.86100.86170,100
27 Nov 2023100.88101.72100.67101.27101.27152,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...