Australia markets closed

CGI Inc. (GIB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.24-0.08 (-0.11%)
At close: 04:00PM EDT
75.24 0.00 (0.00%)
After hours: 04:49PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202275.3077.1275.2175.2475.24268,257
29 Sept 202276.0176.1174.9175.3275.32117,400
28 Sept 202273.7677.4873.7677.0877.08184,200
27 Sept 202275.2975.6673.8974.0174.01164,500
26 Sept 202274.3775.5374.3274.8674.86201,000
23 Sept 202274.8275.1774.3674.8274.82121,700
22 Sept 202276.2776.5175.5375.6975.6992,900
21 Sept 202277.3278.1076.3976.4176.4186,500
20 Sept 202277.8177.8176.5877.1777.1793,000
19 Sept 202277.4378.5076.9178.3078.30104,200
16 Sept 202276.9278.5576.8778.2678.26195,200
15 Sept 202278.0378.7677.5977.8077.8088,300
14 Sept 202278.7679.0978.2278.5978.5979,900
13 Sept 202280.1380.8778.7278.8978.8973,500
12 Sept 202280.7581.9980.7581.8281.82148,500
09 Sept 202279.4380.6679.4380.6280.62116,900
08 Sept 202278.0479.0177.7178.7378.73105,600
07 Sept 202277.4079.0377.2378.8178.81101,200
06 Sept 202277.7178.3776.9677.3777.37115,200
02 Sept 202278.2178.9977.4978.0378.03117,400
01 Sept 202278.5178.9677.0277.9077.90146,200
31 Aug 202279.3780.6579.1579.2079.20114,100
30 Aug 202280.3380.7579.1479.1979.1962,400
29 Aug 202279.8880.5979.1180.1680.16114,900
26 Aug 202283.4083.4780.1480.2880.28161,600
25 Aug 202281.7883.0381.7282.9782.9791,600
24 Aug 202282.3882.8681.6681.9381.9373,300
23 Aug 202282.3182.8282.0282.4582.4563,800
22 Aug 202283.4283.9282.7382.7982.79102,700
19 Aug 202284.9084.9083.4583.4783.47111,600
18 Aug 202285.5985.7985.0185.5285.5279,300
17 Aug 202286.1686.7985.7985.9185.9176,500
16 Aug 202285.9287.3585.6087.2987.2992,800
15 Aug 202285.3686.6185.3686.3386.3364,500
12 Aug 202285.2686.4285.2686.3786.3749,100
11 Aug 202286.3686.7785.4785.6085.6071,800
10 Aug 202285.7786.2785.3386.2786.27126,800
09 Aug 202286.0286.2084.1984.4184.41104,300
08 Aug 202286.3487.2185.9686.2986.2997,200
05 Aug 202285.8986.4785.2586.4286.4282,000
04 Aug 202286.2487.2185.8887.0987.09105,800
03 Aug 202285.4786.1885.3386.0686.0684,400
02 Aug 202284.7386.7084.7085.4785.47105,700
01 Aug 202285.7086.2185.4285.6185.6195,800
29 July 202285.0085.9984.2885.7285.72133,100
28 July 202285.0485.6283.9085.1385.13162,200
27 July 202282.7585.3282.7585.2185.21183,100
26 July 202283.5683.7781.6583.0483.04158,700
25 July 202284.2584.5383.8084.2584.25325,200
22 July 202285.2186.2784.1684.3184.31130,000
21 July 202284.6085.8984.2385.5585.5592,900
20 July 202283.1584.8383.1584.6284.6290,500
19 July 202283.4184.7183.1883.7283.72154,600
18 July 202281.8783.2881.7982.9082.90170,800
15 July 202282.5982.9081.5981.7581.75141,000
14 July 202281.2382.2980.2982.0382.03173,500
13 July 202280.2682.5580.0782.2182.21187,700
12 July 202279.8282.2579.8281.3381.33285,400
11 July 202281.2781.3980.1380.2380.23137,800
08 July 202281.2382.1681.2382.0482.04101,000
07 July 202281.0981.7680.3481.6881.68121,600
06 July 202279.1781.4079.1081.1681.16153,300
05 July 202278.2179.3677.3979.0579.05160,900
01 July 202279.4280.2478.6880.1080.1053,000
30 June 202278.3779.7178.2079.6679.66165,000
29 June 202279.3979.6578.8379.3379.33101,100
28 June 202280.4781.3079.5779.7179.71202,600
27 June 202280.4580.5879.3580.3180.31116,900
24 June 202278.3580.4878.3580.4380.43218,500
23 June 202276.1378.0676.1377.8977.89167,900
22 June 202275.5576.7475.3875.9675.96122,800
21 June 202275.3676.7575.3676.2876.28152,700
17 June 202274.1675.8573.7675.1775.17243,900
16 June 202274.9275.0573.7674.1574.15183,000
15 June 202275.7076.8574.9776.0976.09134,300
14 June 202276.3376.3374.6275.0575.05150,400
13 June 202277.3677.4775.8976.1676.16147,200
10 June 202281.0481.0478.7778.8378.83188,300
09 June 202283.3283.5081.7481.8281.8289,900
08 June 202284.8384.8383.2683.5583.5581,200
07 June 202284.9285.3784.2384.7884.7892,200
06 June 202285.0586.2884.7085.4085.40105,900
03 June 202284.8085.0484.0784.3584.35123,100
02 June 202284.6985.5484.0885.4685.46125,700
01 June 202285.7386.2484.6684.7784.77116,400
31 May 202284.4086.2284.0385.4385.43286,800
27 May 202283.1685.7883.0885.3585.35209,600
26 May 202282.8383.4182.4282.9282.92178,600
25 May 202282.5883.2482.3982.9682.96111,800
24 May 202284.0084.0782.4083.1183.11146,800
23 May 202283.7384.5483.2584.4184.41108,500
20 May 202283.0883.8082.4383.4483.44262,100
19 May 202280.6083.3780.6082.7182.71185,200
18 May 202280.9081.9880.4180.7280.72176,400
17 May 202281.7982.2680.7481.8481.84152,000
16 May 202279.7481.9279.7481.6181.61156,800
13 May 202278.0781.0078.0780.8680.86196,900
12 May 202277.0978.5776.9877.8177.81260,800
11 May 202277.9278.9777.5877.8377.83245,200
10 May 202279.7579.9177.6278.3478.34206,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...