CGI Inc. Common Stock NYSE:GIB Historical Prices

Below are the 240 trading days of historical prices for GIB.

# Exchange Symbol Date Open High Low Close
240 NYSE GIB Tue, Mar 5, 2024 115.91 116.10 114.60 114.73
239 NYSE GIB Mon, Mar 4, 2024 115.78 117.00 115.78 116.05
238 NYSE GIB Fri, Mar 1, 2024 115.15 117.00 114.80 115.96
237 NYSE GIB Thu, Feb 29, 2024 114.96 115.45 114.72 114.85
236 NYSE GIB Wed, Feb 28, 2024 115.32 115.32 114.13 114.80
235 NYSE GIB Tue, Feb 27, 2024 116.06 116.06 114.42 115.79
234 NYSE GIB Mon, Feb 26, 2024 115.96 116.73 115.14 115.46
233 NYSE GIB Fri, Feb 23, 2024 115.00 116.50 115.00 116.20
232 NYSE GIB Thu, Feb 22, 2024 112.84 114.43 112.77 114.12
231 NYSE GIB Wed, Feb 21, 2024 113.06 113.06 110.97 111.41
230 NYSE GIB Tue, Feb 20, 2024 114.24 114.79 112.79 113.05
229 NYSE GIB Fri, Feb 16, 2024 115.40 116.08 114.56 114.84
228 NYSE GIB Thu, Feb 15, 2024 114.03 115.95 114.01 115.67
227 NYSE GIB Wed, Feb 14, 2024 112.34 113.73 112.05 113.52
226 NYSE GIB Tue, Feb 13, 2024 111.03 112.59 110.23 111.49
225 NYSE GIB Mon, Feb 12, 2024 114.11 114.32 112.94 113.40
224 NYSE GIB Fri, Feb 9, 2024 114.72 115.12 113.94 114.37
223 NYSE GIB Thu, Feb 8, 2024 112.06 114.60 112.06 114.45
222 NYSE GIB Wed, Feb 7, 2024 111.57 112.91 111.22 111.75
221 NYSE GIB Tue, Feb 6, 2024 112.22 112.42 110.42 111.51
220 NYSE GIB Mon, Feb 5, 2024 115.21 115.57 111.15 111.80
219 NYSE GIB Fri, Feb 2, 2024 114.55 116.03 113.79 115.92
218 NYSE GIB Thu, Feb 1, 2024 112.25 115.28 112.25 115.10
217 NYSE GIB Wed, Jan 31, 2024 110.58 115.67 109.52 111.82
216 NYSE GIB Tue, Jan 30, 2024 111.00 111.42 110.33 111.21
215 NYSE GIB Mon, Jan 29, 2024 109.07 110.60 109.07 110.50
214 NYSE GIB Fri, Jan 26, 2024 109.36 110.03 109.09 109.11
213 NYSE GIB Thu, Jan 25, 2024 108.81 109.47 108.44 109.19
212 NYSE GIB Wed, Jan 24, 2024 109.32 109.74 108.04 108.09
211 NYSE GIB Tue, Jan 23, 2024 108.63 109.28 108.15 108.65
210 NYSE GIB Mon, Jan 22, 2024 108.77 109.12 108.18 108.46
209 NYSE GIB Fri, Jan 19, 2024 107.17 108.64 107.00 108.48
208 NYSE GIB Thu, Jan 18, 2024 105.93 107.25 105.93 107.09
207 NYSE GIB Wed, Jan 17, 2024 105.07 105.70 104.46 105.44
206 NYSE GIB Tue, Jan 16, 2024 105.31 106.06 104.45 106.03
205 NYSE GIB Fri, Jan 12, 2024 107.14 107.88 106.55 106.84
204 NYSE GIB Thu, Jan 11, 2024 106.51 107.23 105.46 106.74
203 NYSE GIB Wed, Jan 10, 2024 104.64 106.09 104.64 105.94
202 NYSE GIB Tue, Jan 9, 2024 103.84 104.76 103.51 104.51
201 NYSE GIB Mon, Jan 8, 2024 101.78 104.50 101.61 104.39
200 NYSE GIB Fri, Jan 5, 2024 102.64 103.20 101.67 101.84
199 NYSE GIB Thu, Jan 4, 2024 102.40 103.10 102.20 102.46
198 NYSE GIB Wed, Jan 3, 2024 103.00 103.35 102.18 102.64
197 NYSE GIB Tue, Jan 2, 2024 105.16 105.37 103.06 103.91
196 NYSE GIB Fri, Dec 29, 2023 107.01 107.48 106.69 107.21
195 NYSE GIB Thu, Dec 28, 2023 107.55 107.77 106.83 107.00
194 NYSE GIB Wed, Dec 27, 2023 107.50 108.00 107.00 107.39
193 NYSE GIB Tue, Dec 26, 2023 107.09 107.96 106.51 107.81
192 NYSE GIB Fri, Dec 22, 2023 106.90 107.30 106.47 106.94
191 NYSE GIB Thu, Dec 21, 2023 107.07 107.25 106.12 106.80
190 NYSE GIB Wed, Dec 20, 2023 108.40 108.62 106.30 106.39
189 NYSE GIB Tue, Dec 19, 2023 107.77 109.16 107.77 108.45
188 NYSE GIB Mon, Dec 18, 2023 106.49 108.96 106.49 108.28
187 NYSE GIB Fri, Dec 15, 2023 105.59 107.24 105.59 106.83
186 NYSE GIB Thu, Dec 14, 2023 106.22 106.62 104.38 106.23
185 NYSE GIB Wed, Dec 13, 2023 105.46 106.24 104.65 106.10
184 NYSE GIB Tue, Dec 12, 2023 104.32 105.66 104.09 105.52
183 NYSE GIB Mon, Dec 11, 2023 103.72 104.81 103.70 104.23
182 NYSE GIB Fri, Dec 8, 2023 103.84 104.50 103.61 104.13
181 NYSE GIB Thu, Dec 7, 2023 103.90 104.27 103.24 104.02
180 NYSE GIB Wed, Dec 6, 2023 103.45 104.37 102.89 103.65
179 NYSE GIB Tue, Dec 5, 2023 103.24 104.20 103.06 103.17
178 NYSE GIB Mon, Dec 4, 2023 102.05 103.48 102.05 103.36
177 NYSE GIB Fri, Dec 1, 2023 101.35 103.15 101.31 102.96
176 NYSE GIB Thu, Nov 30, 2023 101.00 102.04 99.97 101.63
175 NYSE GIB Wed, Nov 29, 2023 101.35 101.35 99.86 100.86
174 NYSE GIB Tue, Nov 28, 2023 101.17 101.76 100.50 100.86
173 NYSE GIB Mon, Nov 27, 2023 100.88 101.72 100.67 101.27
172 NYSE GIB Fri, Nov 24, 2023 101.00 101.56 100.61 101.24
171 NYSE GIB Wed, Nov 22, 2023 101.60 102.18 101.32 101.42
170 NYSE GIB Tue, Nov 21, 2023 101.59 102.24 101.11 101.26
169 NYSE GIB Mon, Nov 20, 2023 100.90 102.27 100.61 101.76
168 NYSE GIB Fri, Nov 17, 2023 102.33 102.99 100.95 101.17
167 NYSE GIB Thu, Nov 16, 2023 101.37 102.92 101.08 102.37
166 NYSE GIB Wed, Nov 15, 2023 100.66 102.20 100.66 101.68
165 NYSE GIB Tue, Nov 14, 2023 101.39 101.95 100.50 100.60
164 NYSE GIB Mon, Nov 13, 2023 99.14 101.04 98.47 100.31
163 NYSE GIB Fri, Nov 10, 2023 99.45 99.86 98.68 99.84
162 NYSE GIB Thu, Nov 9, 2023 99.51 100.86 98.72 99.47
161 NYSE GIB Wed, Nov 8, 2023 101.55 101.55 97.30 99.27
160 NYSE GIB Tue, Nov 7, 2023 101.60 102.02 101.15 101.80
159 NYSE GIB Mon, Nov 6, 2023 100.84 101.96 100.27 101.88
158 NYSE GIB Fri, Nov 3, 2023 100.00 101.62 99.70 101.05
157 NYSE GIB Thu, Nov 2, 2023 98.50 99.85 97.67 99.71
156 NYSE GIB Wed, Nov 1, 2023 96.23 97.33 96.17 96.99
155 NYSE GIB Tue, Oct 31, 2023 96.29 97.41 95.68 96.41
154 NYSE GIB Mon, Oct 30, 2023 94.02 96.00 93.57 95.87
153 NYSE GIB Fri, Oct 27, 2023 94.71 94.91 93.07 93.51
152 NYSE GIB Thu, Oct 26, 2023 95.49 96.58 93.81 94.21
151 NYSE GIB Wed, Oct 25, 2023 97.91 98.19 95.65 95.72
150 NYSE GIB Tue, Oct 24, 2023 98.83 99.36 97.70 98.33
149 NYSE GIB Mon, Oct 23, 2023 96.93 99.48 96.85 98.89
148 NYSE GIB Fri, Oct 20, 2023 98.31 99.01 97.49 97.52
147 NYSE GIB Thu, Oct 19, 2023 98.44 98.97 98.08 98.44
146 NYSE GIB Wed, Oct 18, 2023 98.36 98.98 97.90 98.56
145 NYSE GIB Tue, Oct 17, 2023 98.40 99.31 98.32 98.97
144 NYSE GIB Mon, Oct 16, 2023 98.47 99.45 98.11 99.14
143 NYSE GIB Fri, Oct 13, 2023 99.49 100.29 97.93 98.06
142 NYSE GIB Thu, Oct 12, 2023 101.14 101.60 98.89 99.46
141 NYSE GIB Wed, Oct 11, 2023 99.50 101.58 99.50 101.51
140 NYSE GIB Tue, Oct 10, 2023 99.77 100.90 99.08 99.10
139 NYSE GIB Mon, Oct 9, 2023 98.52 99.77 98.52 99.67
138 NYSE GIB Fri, Oct 6, 2023 97.79 99.90 97.79 99.34
137 NYSE GIB Thu, Oct 5, 2023 98.00 99.03 98.00 98.32
136 NYSE GIB Wed, Oct 4, 2023 96.88 98.15 96.60 97.99
135 NYSE GIB Tue, Oct 3, 2023 97.21 97.65 96.41 96.67
134 NYSE GIB Mon, Oct 2, 2023 98.10 98.72 97.58 97.96
133 NYSE GIB Fri, Sep 29, 2023 99.80 99.93 98.48 98.49
132 NYSE GIB Thu, Sep 28, 2023 98.17 99.51 97.67 98.78
131 NYSE GIB Wed, Sep 27, 2023 99.75 100.16 97.98 98.63
130 NYSE GIB Tue, Sep 26, 2023 99.48 99.63 97.67 99.40
129 NYSE GIB Mon, Sep 25, 2023 99.87 100.63 99.30 100.32
128 NYSE GIB Fri, Sep 22, 2023 99.69 100.99 99.69 100.31
127 NYSE GIB Thu, Sep 21, 2023 101.70 101.77 99.27 99.40
126 NYSE GIB Wed, Sep 20, 2023 102.98 103.97 102.52 102.58
125 NYSE GIB Tue, Sep 19, 2023 103.13 104.10 102.80 102.87
124 NYSE GIB Mon, Sep 18, 2023 103.42 104.17 103.28 103.35
123 NYSE GIB Fri, Sep 15, 2023 103.60 104.38 103.29 103.91
122 NYSE GIB Thu, Sep 14, 2023 103.51 104.36 103.04 104.14
121 NYSE GIB Wed, Sep 13, 2023 102.71 103.52 102.40 102.99
120 NYSE GIB Tue, Sep 12, 2023 103.13 103.60 102.54 103.02
119 NYSE GIB Mon, Sep 11, 2023 102.20 103.84 102.10 103.54
118 NYSE GIB Fri, Sep 8, 2023 102.00 102.87 101.72 102.02
117 NYSE GIB Thu, Sep 7, 2023 101.16 102.16 101.10 101.92
116 NYSE GIB Wed, Sep 6, 2023 102.33 103.20 101.85 102.17
115 NYSE GIB Tue, Sep 5, 2023 102.82 103.55 102.60 102.60
114 NYSE GIB Fri, Sep 1, 2023 104.46 104.55 103.52 103.86
113 NYSE GIB Thu, Aug 31, 2023 103.54 104.87 103.54 104.14
112 NYSE GIB Wed, Aug 30, 2023 103.74 104.96 103.66 103.84
111 NYSE GIB Tue, Aug 29, 2023 101.80 103.76 101.80 103.68
110 NYSE GIB Mon, Aug 28, 2023 101.24 102.38 101.20 102.04
109 NYSE GIB Fri, Aug 25, 2023 100.66 101.85 100.32 101.49
108 NYSE GIB Thu, Aug 24, 2023 101.49 101.53 100.41 100.54
107 NYSE GIB Wed, Aug 23, 2023 100.13 101.95 100.10 101.58
106 NYSE GIB Tue, Aug 22, 2023 100.83 100.89 99.69 100.01
105 NYSE GIB Mon, Aug 21, 2023 99.46 100.93 99.46 100.65
104 NYSE GIB Fri, Aug 18, 2023 99.05 99.82 98.20 99.58
103 NYSE GIB Thu, Aug 17, 2023 101.02 101.02 99.46 99.51
102 NYSE GIB Wed, Aug 16, 2023 100.60 101.31 100.24 100.66
101 NYSE GIB Tue, Aug 15, 2023 102.50 103.18 100.97 101.01
100 NYSE GIB Mon, Aug 14, 2023 102.81 104.29 102.81 103.00
99 NYSE GIB Fri, Aug 11, 2023 101.73 103.43 101.60 103.03
98 NYSE GIB Thu, Aug 10, 2023 102.31 103.40 101.20 102.25
97 NYSE GIB Wed, Aug 9, 2023 100.54 102.11 100.54 101.61
96 NYSE GIB Tue, Aug 8, 2023 99.24 100.84 98.79 100.62
95 NYSE GIB Mon, Aug 7, 2023 99.52 100.62 99.27 99.95
94 NYSE GIB Fri, Aug 4, 2023 99.18 100.52 99.01 99.50
93 NYSE GIB Thu, Aug 3, 2023 98.98 99.18 98.00 99.00
92 NYSE GIB Wed, Aug 2, 2023 100.35 100.47 98.87 99.45
91 NYSE GIB Tue, Aug 1, 2023 100.61 101.24 99.51 101.09
90 NYSE GIB Mon, Jul 31, 2023 99.27 101.81 98.92 101.59
89 NYSE GIB Fri, Jul 28, 2023 98.80 99.78 98.70 99.14
88 NYSE GIB Thu, Jul 27, 2023 97.66 99.77 97.61 98.46
87 NYSE GIB Wed, Jul 26, 2023 101.40 101.40 96.68 97.96
86 NYSE GIB Tue, Jul 25, 2023 102.94 103.11 102.05 102.85
85 NYSE GIB Mon, Jul 24, 2023 101.83 103.69 101.83 102.60
84 NYSE GIB Fri, Jul 21, 2023 106.36 106.36 101.74 101.97
83 NYSE GIB Thu, Jul 20, 2023 107.09 107.45 105.71 105.82
82 NYSE GIB Wed, Jul 19, 2023 107.16 107.66 106.57 107.26
81 NYSE GIB Tue, Jul 18, 2023 106.30 107.46 105.73 107.23
80 NYSE GIB Mon, Jul 17, 2023 106.75 107.58 106.27 106.56
79 NYSE GIB Fri, Jul 14, 2023 106.61 107.49 106.35 107.02
78 NYSE GIB Thu, Jul 13, 2023 105.27 106.62 105.10 106.44
77 NYSE GIB Wed, Jul 12, 2023 105.00 105.37 104.44 104.67
76 NYSE GIB Tue, Jul 11, 2023 104.07 104.69 103.62 104.50
75 NYSE GIB Mon, Jul 10, 2023 103.55 104.15 103.36 103.99
74 NYSE GIB Fri, Jul 7, 2023 103.11 104.72 103.11 103.90
73 NYSE GIB Thu, Jul 6, 2023 104.13 104.28 102.95 103.30
72 NYSE GIB Wed, Jul 5, 2023 103.91 105.40 103.91 104.78
71 NYSE GIB Mon, Jul 3, 2023 103.87 105.00 103.87 104.85
70 NYSE GIB Fri, Jun 30, 2023 104.32 106.03 104.32 105.43
69 NYSE GIB Thu, Jun 29, 2023 103.04 103.94 102.73 103.86
68 NYSE GIB Wed, Jun 28, 2023 103.16 103.69 102.72 103.29
67 NYSE GIB Tue, Jun 27, 2023 101.66 103.33 101.25 103.16
66 NYSE GIB Mon, Jun 26, 2023 101.32 101.83 101.23 101.55
65 NYSE GIB Fri, Jun 23, 2023 101.55 102.42 101.02 101.65
64 NYSE GIB Thu, Jun 22, 2023 102.16 102.33 101.41 102.13
63 NYSE GIB Wed, Jun 21, 2023 102.65 102.97 100.97 102.81
62 NYSE GIB Tue, Jun 20, 2023 103.84 104.14 102.88 103.02
61 NYSE GIB Fri, Jun 16, 2023 105.61 106.32 104.47 104.58
60 NYSE GIB Thu, Jun 15, 2023 104.82 105.60 104.57 105.17
59 NYSE GIB Wed, Jun 14, 2023 104.47 105.46 104.20 104.82
58 NYSE GIB Tue, Jun 13, 2023 104.60 104.93 104.21 104.58
57 NYSE GIB Mon, Jun 12, 2023 103.82 104.61 103.56 104.27
56 NYSE GIB Fri, Jun 9, 2023 103.45 104.32 103.41 103.88
55 NYSE GIB Thu, Jun 8, 2023 103.99 104.26 103.34 103.47
54 NYSE GIB Wed, Jun 7, 2023 105.31 105.96 103.85 103.96
53 NYSE GIB Tue, Jun 6, 2023 104.50 105.34 104.26 105.33
52 NYSE GIB Mon, Jun 5, 2023 103.80 105.47 104.32 105.43
51 NYSE GIB Fri, Jun 2, 2023 103.90 105.53 103.76 105.43
50 NYSE GIB Thu, Jun 1, 2023 103.28 104.35 103.28 103.81
49 NYSE GIB Wed, May 31, 2023 102.14 103.57 101.72 103.39
48 NYSE GIB Tue, May 30, 2023 103.26 104.54 101.96 102.31
47 NYSE GIB Fri, May 26, 2023 102.25 103.97 102.25 103.26
46 NYSE GIB Thu, May 25, 2023 101.18 102.57 101.00 102.04
45 NYSE GIB Wed, May 24, 2023 101.31 101.61 100.73 101.09
44 NYSE GIB Tue, May 23, 2023 103.71 104.37 101.91 101.91
43 NYSE GIB Mon, May 22, 2023 104.65 104.95 104.17 104.36
42 NYSE GIB Fri, May 19, 2023 104.19 105.06 104.19 104.80
41 NYSE GIB Thu, May 18, 2023 104.15 104.64 103.61 104.19
40 NYSE GIB Wed, May 17, 2023 103.98 104.16 103.20 104.02
39 NYSE GIB Tue, May 16, 2023 103.01 104.19 103.01 104.00
38 NYSE GIB Mon, May 15, 2023 102.51 103.93 102.25 103.48
37 NYSE GIB Fri, May 12, 2023 102.56 103.50 102.14 102.66
36 NYSE GIB Thu, May 11, 2023 102.52 102.97 101.32 102.56
35 NYSE GIB Wed, May 10, 2023 102.55 103.00 102.01 102.79
34 NYSE GIB Tue, May 9, 2023 101.41 102.43 101.21 102.09
33 NYSE GIB Mon, May 8, 2023 100.45 101.50 100.45 101.39
32 NYSE GIB Fri, May 5, 2023 99.15 100.84 99.15 100.44
31 NYSE GIB Thu, May 4, 2023 102.44 102.44 99.08 99.28
30 NYSE GIB Wed, May 3, 2023 102.31 103.25 102.00 102.21
29 NYSE GIB Tue, May 2, 2023 101.90 102.30 101.19 102.18
28 NYSE GIB Mon, May 1, 2023 101.05 102.80 101.05 102.30
27 NYSE GIB Fri, Apr 28, 2023 100.64 102.25 100.63 101.41
26 NYSE GIB Thu, Apr 27, 2023 101.46 101.46 99.33 101.25
25 NYSE GIB Wed, Apr 26, 2023 98.58 101.49 98.18 101.31
24 NYSE GIB Tue, Apr 25, 2023 98.35 98.82 97.33 97.41
23 NYSE GIB Mon, Apr 24, 2023 99.14 99.27 98.10 98.63
22 NYSE GIB Fri, Apr 21, 2023 98.22 99.25 98.10 99.18
21 NYSE GIB Thu, Apr 20, 2023 98.05 98.68 97.81 98.19
20 NYSE GIB Wed, Apr 19, 2023 98.32 99.17 98.15 98.36
19 NYSE GIB Tue, Apr 18, 2023 99.76 100.11 98.56 98.96
18 NYSE GIB Mon, Apr 17, 2023 100.49 100.68 99.22 99.63
17 NYSE GIB Fri, Apr 14, 2023 100.00 100.93 99.84 100.85
16 NYSE GIB Thu, Apr 13, 2023 98.79 100.57 98.79 100.44
15 NYSE GIB Wed, Apr 12, 2023 98.20 99.34 97.97 98.56
14 NYSE GIB Tue, Apr 11, 2023 97.11 98.33 96.99 97.87
13 NYSE GIB Mon, Apr 10, 2023 95.72 97.37 95.11 97.21
12 NYSE GIB Thu, Apr 6, 2023 96.71 96.71 95.86 96.41
11 NYSE GIB Wed, Apr 5, 2023 98.14 98.53 96.72 97.14
10 NYSE GIB Tue, Apr 4, 2023 97.81 99.77 97.34 97.92
9 NYSE GIB Mon, Apr 3, 2023 96.00 97.86 95.83 97.78
8 NYSE GIB Fri, Mar 31, 2023 95.16 96.42 94.75 96.27
7 NYSE GIB Thu, Mar 30, 2023 94.10 95.03 93.82 95.02
6 NYSE GIB Wed, Mar 29, 2023 94.14 94.63 93.56 93.80
5 NYSE GIB Tue, Mar 28, 2023 93.66 95.63 93.23 93.73
4 NYSE GIB Mon, Mar 27, 2023 92.85 93.74 92.52 93.69
3 NYSE GIB Thu, Sep 10, 2020 0.04 0.04 0.04 0.04
2 NYSE GIB Thu, Aug 15, 2019 0.02 0.02 0.02 0.02
1 NYSE GIB Fri, Aug 9, 2019 0.02 0.02 0.02 0.02
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024