GIB - CGI Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023103.26104.54101.96102.31102.31122,800
26 May 2023102.25103.97102.25103.26103.26107,300
25 May 2023101.18102.57101.00102.04102.04157,500
24 May 2023101.31101.61100.73101.09101.09120,700
23 May 2023103.71104.37101.91101.91101.91198,100
22 May 2023104.65104.95104.17104.36104.3658,900
19 May 2023104.19105.06104.19104.80104.80121,000
18 May 2023104.15104.64103.61104.19104.1982,100
17 May 2023103.98104.16103.20104.02104.02100,800
16 May 2023103.01104.19103.01104.00104.00117,400
15 May 2023102.51103.93102.25103.48103.48105,400
12 May 2023102.56103.50102.14102.66102.66121,800
11 May 2023102.52102.97101.32102.56102.56108,300
10 May 2023102.55103.00102.01102.79102.79141,500
09 May 2023101.41102.43101.21102.09102.09148,200
08 May 2023100.45101.50100.45101.39101.39104,600
05 May 202399.15100.8499.15100.44100.44116,800
04 May 2023102.44102.4499.0899.2899.28251,300
03 May 2023102.31103.25102.00102.21102.21162,900
02 May 2023101.90102.30101.19102.18102.18158,700
01 May 2023101.05102.80101.05102.30102.30112,100
28 Apr 2023100.64102.25100.63101.41101.41172,700
27 Apr 2023101.46101.4699.33101.25101.25244,000
26 Apr 202398.58101.4998.18101.31101.31346,800
25 Apr 202398.3598.8297.3397.4197.41165,400
24 Apr 202399.1499.2798.1098.6398.63144,400
21 Apr 202398.2299.2598.1099.1899.18109,000
20 Apr 202398.0598.6897.8198.1998.1989,700
19 Apr 202398.3299.1798.1598.3698.36114,400
18 Apr 202399.76100.1198.5698.9698.96146,700
17 Apr 2023100.49100.6899.2299.6399.63133,500
14 Apr 2023100.00100.9399.84100.85100.85150,300
13 Apr 202398.79100.5798.79100.44100.44172,300
12 Apr 202398.2099.3497.9798.5698.56162,400
11 Apr 202397.1198.3396.9997.8797.87182,100
10 Apr 202395.7297.3795.1197.2197.21148,000
06 Apr 202396.7196.7195.8696.4196.41238,100
05 Apr 202398.1498.5396.7297.1497.14137,400
04 Apr 202397.8199.7797.3497.9297.92169,400
03 Apr 202396.0097.8695.8397.7897.78246,400
31 Mar 202395.1696.4294.7596.2796.27130,800
30 Mar 202394.1095.0393.8295.0295.02132,600
29 Mar 202394.1494.6393.5693.8093.80147,400
28 Mar 202393.6695.6393.2393.7393.73249,100
27 Mar 202392.8593.7492.5293.6993.69268,300
24 Mar 202391.8292.8591.2692.7992.79134,900
23 Mar 202392.1793.6291.9692.2892.28203,800
22 Mar 202391.5592.8291.4891.4891.48222,100
21 Mar 202392.6092.8591.1091.6591.65105,400
20 Mar 202391.1092.3090.8592.2092.20184,400
17 Mar 202391.5991.9890.6391.0091.00114,400
16 Mar 202388.9592.0088.7491.9691.96138,500
15 Mar 202391.1591.3688.7589.3489.34178,200
14 Mar 202391.3792.6691.3792.5692.56170,200
13 Mar 202389.0691.4689.0691.0691.06231,600
10 Mar 202390.3191.0289.6289.7789.77158,800
09 Mar 202390.2791.4490.2090.2690.26138,000
08 Mar 202389.7990.6789.7590.1390.1399,100
07 Mar 202390.8791.1589.3489.5789.57132,300
06 Mar 202391.7792.0790.8190.9690.96218,000
03 Mar 202390.8091.7990.6091.7791.77250,500
02 Mar 202389.8790.9189.7690.6590.65104,300
01 Mar 202389.6490.5089.5990.1590.15197,100
28 Feb 202389.7390.0989.0089.6289.62228,800
27 Feb 202391.2091.2089.9090.0890.08102,900
24 Feb 202390.1290.6989.8790.5290.52103,900
23 Feb 202391.9792.1790.4391.2091.20132,700
22 Feb 202392.1392.5791.5891.6591.6575,600
21 Feb 202391.8092.7591.1192.0792.07167,400
17 Feb 202392.2993.4091.4093.3393.33243,300
16 Feb 202392.5093.6291.8692.7192.71162,300
15 Feb 202391.9594.0091.9493.7293.7294,800
14 Feb 202393.2793.5592.3192.7992.79128,500
13 Feb 202392.5093.7692.3693.4393.43129,200
10 Feb 202392.0293.2291.4992.7492.74174,000
09 Feb 202392.3992.7091.5691.8991.89107,100
08 Feb 202391.0792.0890.6291.8191.81134,900
07 Feb 202390.3391.6790.2991.5891.58175,600
06 Feb 202389.7891.2989.7890.8790.87175,800
03 Feb 202388.4691.1287.9691.0991.09209,700
02 Feb 202389.3689.8288.1588.9888.98209,400
01 Feb 202387.3091.5086.3889.3389.33488,900
31 Jan 202385.1085.8484.8985.8285.82193,000
30 Jan 202384.3485.7484.2585.1085.10147,000
27 Jan 202385.2585.7684.8784.9484.94131,400
26 Jan 202385.3485.8184.5685.6285.62121,700
25 Jan 202386.6986.9485.0185.4185.41172,800
24 Jan 202387.3188.2885.0087.7687.7678,800
23 Jan 202386.9587.7886.9587.5587.5597,100
20 Jan 202386.6287.4086.0287.2787.2758,900
19 Jan 202386.3087.1986.2086.3486.3476,500
18 Jan 202387.2887.9786.4186.4186.41183,000
17 Jan 202386.3187.7486.3186.9586.95145,200
13 Jan 202386.3386.9286.2086.6486.6465,900
12 Jan 202386.2887.0085.7386.9786.9794,000
11 Jan 202385.4486.1085.3885.9585.9547,800
10 Jan 202385.0485.8084.3285.3085.3079,500
09 Jan 202384.8486.1484.6985.4385.43109,600
06 Jan 202384.9784.9883.3584.7084.70122,700
05 Jan 202385.5785.8284.3984.4184.4189,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...