Australia markets close in 5 hours 43 minutes

CGI Inc. (GIB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.05-1.79 (-1.56%)
At close: 04:00PM EST
113.05 0.00 (0.00%)
After hours: 05:42PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2024114.24114.79112.79113.05113.05124,053
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
24 Nov 2023101.00101.56100.61101.24101.2433,900
22 Nov 2023101.60102.18101.32101.42101.4251,900
21 Nov 2023101.59102.24101.11101.26101.2688,400
20 Nov 2023100.90102.27100.61101.76101.76124,000
17 Nov 2023102.33102.99100.95101.17101.17123,700
16 Nov 2023101.37102.92101.08102.37102.3786,600
15 Nov 2023100.66102.20100.66101.68101.68138,400
14 Nov 2023101.39101.95100.50100.60100.60219,400
13 Nov 202399.14101.0498.47100.31100.31123,700
10 Nov 202399.4599.8698.6899.8499.84154,000
09 Nov 202399.51100.8698.7299.4799.47139,600
08 Nov 2023101.55101.5597.3099.2799.27239,200
07 Nov 2023101.60102.02101.15101.80101.80122,600
06 Nov 2023100.84101.96100.27101.88101.88161,300
03 Nov 2023100.00101.6299.70101.05101.05165,100
02 Nov 202398.5099.8597.6799.7199.71183,000
01 Nov 202396.2397.3396.1796.9996.99146,700
31 Oct 202396.2997.4195.6896.4196.41148,600
30 Oct 202394.0296.0093.5795.8795.87162,500
27 Oct 202394.7194.9193.0793.5193.51205,900
26 Oct 202395.4996.5893.8194.2194.21268,500
25 Oct 202397.9198.1995.6595.7295.72160,700
24 Oct 202398.8399.3697.7098.3398.33135,500
23 Oct 202396.9399.4896.8598.8998.89176,700
20 Oct 202398.3199.0197.4997.5297.52102,100
19 Oct 202398.4498.9798.0898.4498.44121,800
18 Oct 202398.3698.9897.9098.5698.56135,600
17 Oct 202398.4099.3198.3298.9798.9769,700
16 Oct 202398.4799.4598.1199.1499.14123,800
13 Oct 202399.49100.2997.9398.0698.06179,500
12 Oct 2023101.14101.6098.8999.4699.4689,500
11 Oct 202399.50101.5899.50101.51101.51138,100
10 Oct 202399.77100.9099.0899.1099.10124,400
09 Oct 202398.5299.7798.5299.6799.6757,100
06 Oct 202397.7999.9097.7999.3499.3474,400
05 Oct 202398.0099.0398.0098.3298.32109,900
04 Oct 202396.8898.1596.6097.9997.9995,300
03 Oct 202397.2197.6596.4196.6796.67204,300
02 Oct 202398.1098.7297.5897.9697.96141,300
29 Sept 202399.8099.9398.4898.4998.49147,800
28 Sept 202398.1799.5197.6798.7898.78336,200
27 Sept 202399.75100.1697.9898.6398.63124,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...