Australia markets open in 8 hours 1 minute

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202391.0791.8691.1191.8691.8612,806
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
04 Jan 202386.9887.6586.1286.4886.48136,100
03 Jan 202385.9687.2185.4286.1086.10118,200
30 Dec 202285.6686.5285.5686.1386.1395,800
29 Dec 202285.2886.5685.2886.2986.2954,600
28 Dec 202286.1686.6984.8984.8984.89106,200
27 Dec 202285.8586.4185.6486.1686.1638,600
23 Dec 202285.3586.4784.9885.9385.9390,100
22 Dec 202285.8485.8484.8285.5585.55164,600
21 Dec 202286.0086.9285.6286.6986.69124,500
20 Dec 202284.8586.1884.7985.5985.59192,300
19 Dec 202285.0285.3584.3485.0885.08421,000
16 Dec 202285.0085.9984.6085.4485.44126,500
15 Dec 202286.1786.5185.2985.6885.6898,000
14 Dec 202287.8588.5386.8987.4387.43108,500
13 Dec 202288.7789.1187.7487.8787.87167,700
12 Dec 202284.9887.1184.9886.9886.98144,500
09 Dec 202285.5285.6484.9685.1085.1078,000
08 Dec 202285.5686.0485.3386.0386.03137,600
07 Dec 202284.8186.2484.8185.4785.4788,300
06 Dec 202286.5686.5684.9385.0785.07112,000
05 Dec 202287.4187.9186.6786.8486.84140,900
02 Dec 202287.7888.8987.6988.1288.12110,800
01 Dec 202287.3189.1187.3088.7388.73102,700
30 Nov 202285.4087.4285.4087.3187.31287,600
29 Nov 202284.3685.6984.2185.0685.06122,300
28 Nov 202284.9885.5884.5884.7584.75132,100
25 Nov 202284.9885.6584.9285.5185.5128,700
23 Nov 202285.1585.6784.5485.2685.2696,900
22 Nov 202284.5085.7484.5085.5785.57114,400
21 Nov 202284.6484.9784.0584.5084.5098,100
18 Nov 202284.8185.4084.5385.3685.3675,500
17 Nov 202283.4685.3783.4684.7684.76117,800
16 Nov 202284.4885.0484.2484.7284.72148,200
15 Nov 202283.3885.5283.3884.5884.58177,600
14 Nov 202283.5084.6382.6282.6382.63169,900
11 Nov 202285.3385.7484.8085.5185.51141,100
10 Nov 202282.3785.5082.2285.4685.46192,900
09 Nov 202279.9381.7678.6880.3580.35172,100
08 Nov 202280.2881.5379.6280.5380.53109,900
07 Nov 202279.0280.3079.0280.2280.22129,500
04 Nov 202279.0780.7078.9579.3579.35175,800
03 Nov 202277.6978.3377.1677.9177.91148,700
02 Nov 202280.0780.9878.5278.5378.53143,300
01 Nov 202281.9482.0680.2280.3380.33147,000
31 Oct 202281.5581.7780.3380.4780.47124,300
28 Oct 202280.2782.3279.9582.2482.24161,500
27 Oct 202281.1581.5580.2480.4880.48112,700
26 Oct 202279.5681.6779.0681.1581.15137,700
25 Oct 202279.0480.2779.0479.7779.77170,100
24 Oct 202277.5579.2376.8279.0179.01219,500
21 Oct 202275.7277.7875.6877.6177.6177,200
20 Oct 202275.7877.3775.6976.0276.0292,500
19 Oct 202276.5376.9275.6476.3276.3277,900
18 Oct 202277.9278.3176.3777.2677.26159,300
17 Oct 202275.9577.1975.9576.9976.99127,300
14 Oct 202276.5777.2774.7874.8374.83121,700
13 Oct 202272.8776.8672.2376.6276.62142,900
12 Oct 202274.6875.2274.3574.5074.50118,600
11 Oct 202274.7875.9374.4774.8074.80176,800
10 Oct 202275.5075.5074.3674.9674.9667,800
07 Oct 202275.4275.8874.9875.3275.32126,700
06 Oct 202278.6178.6176.0976.2776.27159,900
05 Oct 202279.1979.5578.6779.0779.07220,200
04 Oct 202279.1580.8479.1480.1780.17259,300
03 Oct 202275.7778.5575.5578.0578.05190,300
30 Sept 202275.3077.1275.2175.2475.24269,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...