Get our best money-saving hacks and pro tips now

CGI Inc. (GIB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

91.86

+0.28

(+0.31%)

As of 09:59AM EST. Market open.

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	91.07	91.86	91.11	91.86	91.86	12,806
07 Feb 2023	90.33	91.67	90.29	91.58	91.58	175,600
06 Feb 2023	89.78	91.29	89.78	90.87	90.87	175,800
03 Feb 2023	88.46	91.12	87.96	91.09	91.09	209,700
02 Feb 2023	89.36	89.82	88.15	88.98	88.98	209,400
01 Feb 2023	87.30	91.50	86.38	89.33	89.33	488,900
31 Jan 2023	85.10	85.84	84.89	85.82	85.82	193,000
30 Jan 2023	84.34	85.74	84.25	85.10	85.10	147,000
27 Jan 2023	85.25	85.76	84.87	84.94	84.94	131,400
26 Jan 2023	85.34	85.81	84.56	85.62	85.62	121,700
25 Jan 2023	86.69	86.94	85.01	85.41	85.41	172,800
24 Jan 2023	87.31	88.28	85.00	87.76	87.76	78,800
23 Jan 2023	86.95	87.78	86.95	87.55	87.55	97,100
20 Jan 2023	86.62	87.40	86.02	87.27	87.27	58,900
19 Jan 2023	86.30	87.19	86.20	86.34	86.34	76,500
18 Jan 2023	87.28	87.97	86.41	86.41	86.41	183,000
17 Jan 2023	86.31	87.74	86.31	86.95	86.95	145,200
13 Jan 2023	86.33	86.92	86.20	86.64	86.64	65,900
12 Jan 2023	86.28	87.00	85.73	86.97	86.97	94,000
11 Jan 2023	85.44	86.10	85.38	85.95	85.95	47,800
10 Jan 2023	85.04	85.80	84.32	85.30	85.30	79,500
09 Jan 2023	84.84	86.14	84.69	85.43	85.43	109,600
06 Jan 2023	84.97	84.98	83.35	84.70	84.70	122,700
05 Jan 2023	85.57	85.82	84.39	84.41	84.41	89,200
04 Jan 2023	86.98	87.65	86.12	86.48	86.48	136,100
03 Jan 2023	85.96	87.21	85.42	86.10	86.10	118,200
30 Dec 2022	85.66	86.52	85.56	86.13	86.13	95,800
29 Dec 2022	85.28	86.56	85.28	86.29	86.29	54,600
28 Dec 2022	86.16	86.69	84.89	84.89	84.89	106,200
27 Dec 2022	85.85	86.41	85.64	86.16	86.16	38,600
23 Dec 2022	85.35	86.47	84.98	85.93	85.93	90,100
22 Dec 2022	85.84	85.84	84.82	85.55	85.55	164,600
21 Dec 2022	86.00	86.92	85.62	86.69	86.69	124,500
20 Dec 2022	84.85	86.18	84.79	85.59	85.59	192,300
19 Dec 2022	85.02	85.35	84.34	85.08	85.08	421,000
16 Dec 2022	85.00	85.99	84.60	85.44	85.44	126,500
15 Dec 2022	86.17	86.51	85.29	85.68	85.68	98,000
14 Dec 2022	87.85	88.53	86.89	87.43	87.43	108,500
13 Dec 2022	88.77	89.11	87.74	87.87	87.87	167,700
12 Dec 2022	84.98	87.11	84.98	86.98	86.98	144,500
09 Dec 2022	85.52	85.64	84.96	85.10	85.10	78,000
08 Dec 2022	85.56	86.04	85.33	86.03	86.03	137,600
07 Dec 2022	84.81	86.24	84.81	85.47	85.47	88,300
06 Dec 2022	86.56	86.56	84.93	85.07	85.07	112,000
05 Dec 2022	87.41	87.91	86.67	86.84	86.84	140,900
02 Dec 2022	87.78	88.89	87.69	88.12	88.12	110,800
01 Dec 2022	87.31	89.11	87.30	88.73	88.73	102,700
30 Nov 2022	85.40	87.42	85.40	87.31	87.31	287,600
29 Nov 2022	84.36	85.69	84.21	85.06	85.06	122,300
28 Nov 2022	84.98	85.58	84.58	84.75	84.75	132,100
25 Nov 2022	84.98	85.65	84.92	85.51	85.51	28,700
23 Nov 2022	85.15	85.67	84.54	85.26	85.26	96,900
22 Nov 2022	84.50	85.74	84.50	85.57	85.57	114,400
21 Nov 2022	84.64	84.97	84.05	84.50	84.50	98,100
18 Nov 2022	84.81	85.40	84.53	85.36	85.36	75,500
17 Nov 2022	83.46	85.37	83.46	84.76	84.76	117,800
16 Nov 2022	84.48	85.04	84.24	84.72	84.72	148,200
15 Nov 2022	83.38	85.52	83.38	84.58	84.58	177,600
14 Nov 2022	83.50	84.63	82.62	82.63	82.63	169,900
11 Nov 2022	85.33	85.74	84.80	85.51	85.51	141,100
10 Nov 2022	82.37	85.50	82.22	85.46	85.46	192,900
09 Nov 2022	79.93	81.76	78.68	80.35	80.35	172,100
08 Nov 2022	80.28	81.53	79.62	80.53	80.53	109,900
07 Nov 2022	79.02	80.30	79.02	80.22	80.22	129,500
04 Nov 2022	79.07	80.70	78.95	79.35	79.35	175,800
03 Nov 2022	77.69	78.33	77.16	77.91	77.91	148,700
02 Nov 2022	80.07	80.98	78.52	78.53	78.53	143,300
01 Nov 2022	81.94	82.06	80.22	80.33	80.33	147,000
31 Oct 2022	81.55	81.77	80.33	80.47	80.47	124,300
28 Oct 2022	80.27	82.32	79.95	82.24	82.24	161,500
27 Oct 2022	81.15	81.55	80.24	80.48	80.48	112,700
26 Oct 2022	79.56	81.67	79.06	81.15	81.15	137,700
25 Oct 2022	79.04	80.27	79.04	79.77	79.77	170,100
24 Oct 2022	77.55	79.23	76.82	79.01	79.01	219,500
21 Oct 2022	75.72	77.78	75.68	77.61	77.61	77,200
20 Oct 2022	75.78	77.37	75.69	76.02	76.02	92,500
19 Oct 2022	76.53	76.92	75.64	76.32	76.32	77,900
18 Oct 2022	77.92	78.31	76.37	77.26	77.26	159,300
17 Oct 2022	75.95	77.19	75.95	76.99	76.99	127,300
14 Oct 2022	76.57	77.27	74.78	74.83	74.83	121,700
13 Oct 2022	72.87	76.86	72.23	76.62	76.62	142,900
12 Oct 2022	74.68	75.22	74.35	74.50	74.50	118,600
11 Oct 2022	74.78	75.93	74.47	74.80	74.80	176,800
10 Oct 2022	75.50	75.50	74.36	74.96	74.96	67,800
07 Oct 2022	75.42	75.88	74.98	75.32	75.32	126,700
06 Oct 2022	78.61	78.61	76.09	76.27	76.27	159,900
05 Oct 2022	79.19	79.55	78.67	79.07	79.07	220,200
04 Oct 2022	79.15	80.84	79.14	80.17	80.17	259,300
03 Oct 2022	75.77	78.55	75.55	78.05	78.05	190,300
30 Sept 2022	75.30	77.12	75.21	75.24	75.24	269,200
29 Sept 2022	76.01	76.11	74.91	75.32	75.32	117,400
28 Sept 2022	73.76	77.48	73.76	77.08	77.08	184,200
27 Sept 2022	75.29	75.66	73.89	74.01	74.01	164,500
26 Sept 2022	74.37	75.53	74.32	74.86	74.86	201,000
23 Sept 2022	74.82	75.17	74.36	74.82	74.82	121,700
22 Sept 2022	76.27	76.51	75.53	75.69	75.69	92,900
21 Sept 2022	77.32	78.10	76.39	76.41	76.41	86,500
20 Sept 2022	77.81	77.81	76.58	77.17	77.17	93,000
19 Sept 2022	77.43	78.50	76.91	78.30	78.30	104,200
16 Sept 2022	76.92	78.55	76.87	78.26	78.26	195,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,740.50+27.40(+0.36%)

AUD/USD0.6946-0.0014(-0.20%)

ASX 2007,530.10+26.00(+0.35%)

OIL78.03+0.89(+1.15%)

GOLD1,885.40+0.60(+0.03%)

BTC-AUD33,200.46-126.66(-0.38%)

Get our best money-saving hacks and pro tips now

CGI Inc. (GIB)

ALL ORDS
7,740.50
+27.40(+0.36%)

AUD/USD
0.6946
-0.0014(-0.20%)

ASX 200
7,530.10
+26.00(+0.35%)

OIL
78.03
+0.89(+1.15%)

GOLD
1,885.40
+0.60(+0.03%)

BTC-AUD
33,200.46
-126.66(-0.38%)