Australia markets closed

CGI Inc. (GIB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.85+0.97 (+0.90%)
At close: 04:00PM EDT
108.78 -0.07 (-0.06%)
After hours: 05:29PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024108.81109.72108.24108.85108.85172,900
25 July 2024107.03108.93106.51107.88107.88163,200
24 July 2024106.92108.44106.53107.09107.09127,600
23 July 2024107.46108.13107.16107.50107.50100,600
22 July 2024106.40107.64106.24107.50107.50136,700
19 July 2024105.86106.56105.58105.87105.8799,000
18 July 2024106.71107.94106.12106.45106.45126,600
17 July 2024106.83107.57106.60106.97106.97111,100
16 July 2024105.65107.51105.15107.27107.27130,600
15 July 2024105.54105.78104.75104.93104.93112,100
12 July 2024105.16106.73104.42105.88105.88186,500
11 July 2024103.00105.00103.00104.63104.63194,000
10 July 2024101.78103.00101.70102.86102.86276,200
09 July 2024101.63102.14100.25101.51101.51100,500
08 July 2024101.41101.71100.64101.45101.45107,800
05 July 2024101.50102.44101.41101.41101.41133,800
03 July 2024101.66102.90101.66102.19102.19126,600
02 July 202499.19102.6499.01101.38101.38209,100
01 July 202499.53100.5299.0299.0299.0285,700
28 June 2024100.27100.9299.3599.8199.81286,900
27 June 2024100.76100.9599.29100.36100.36148,200
26 June 2024101.15101.5499.81100.21100.21167,200
25 June 2024100.00101.8999.15101.73101.73210,300
24 June 202499.00100.2098.6399.5599.55197,600
21 June 202499.2699.6498.0599.1899.18204,300
20 June 202498.54100.2798.3099.8399.83138,200
18 June 202499.95100.1098.6198.7798.77110,600
17 June 202499.10100.3498.89100.08100.08113,300
14 June 202499.3699.7498.6399.7399.73138,600
13 June 2024100.89100.8999.6699.8799.8799,000
12 June 2024102.00102.30100.34100.86100.86103,200
11 June 2024101.25101.25100.10100.77100.77138,400
10 June 2024100.68101.81100.41101.60101.60129,700
07 June 2024101.38102.02100.89101.32101.32139,100
06 June 2024100.88102.01100.47101.66101.66143,700
05 June 2024100.00101.1299.74100.82100.82143,000
04 June 202498.6399.5298.2599.3599.35143,100
03 June 202499.2499.4698.3698.6898.68154,300
31 May 202498.6399.1296.9299.0099.00343,300
30 May 202499.40100.2097.7498.0598.05230,900
29 May 2024102.12102.1299.7999.8999.89229,100
28 May 2024104.50104.50102.79102.98102.98297,300
24 May 2024104.09104.76103.77104.19104.19190,400
23 May 2024105.49105.91103.72104.05104.05106,700
22 May 2024105.13105.78104.60104.92104.92231,400
21 May 2024104.59105.46104.59105.18105.18159,100
20 May 2024104.76104.98104.14104.71104.7166,900
17 May 2024104.40105.25104.00105.14105.14187,000
16 May 2024104.37104.89103.50104.42104.42125,900
15 May 2024103.15104.85102.22104.25104.25206,100
14 May 2024101.84102.79101.29102.34102.34141,300
13 May 2024102.46102.50101.51101.70101.70175,800
10 May 2024102.45102.54101.73102.34102.34180,900
09 May 2024103.00103.35101.80101.94101.94197,800
08 May 2024102.39103.51102.39103.37103.37211,300
07 May 2024104.00104.05102.89103.10103.10220,300
06 May 2024103.90104.07102.22103.76103.76279,500
03 May 2024102.72104.19102.59103.68103.68181,300
02 May 2024101.09102.99100.99102.11102.11217,000
01 May 2024100.50100.9198.0699.3699.36260,900
30 Apr 2024101.47102.30101.10101.22101.22255,700
29 Apr 2024103.00103.43101.77102.14102.14164,900
26 Apr 2024103.84103.84102.85103.14103.14266,400
25 Apr 2024103.90103.96102.26103.14103.14180,000
24 Apr 2024105.05105.96104.60104.90104.90193,900
23 Apr 2024106.24106.28105.08105.29105.29326,500
22 Apr 2024104.55106.16104.41105.89105.89200,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...