CGI Inc. - GIB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	93.66	93.98	93.98	94.82	93.58	336,945
August 14, 2025	95.17	93.84	93.73	95.34	93.59	422,900
August 13, 2025	94	95.66	95.55	95.98	93.2	656,500
August 12, 2025	94.93	93.99	93.88	95.5	93.93	449,632
August 11, 2025	95.59	95.14	95.03	96.34	94.85	297,410
August 08, 2025	95.29	95.93	95.82	96.34	95.13	274,106
August 07, 2025	97.22	95.15	95.04	97.33	94.48	317,526
August 06, 2025	98.19	96.58	96.47	98.19	96.49	282,423
August 05, 2025	96.75	97.53	97.42	98.13	96.19	483,064
August 04, 2025	95.84	96.97	96.97	96.97	95.35	244,500
August 01, 2025	96.84	95.48	95.48	96.84	95.25	324,100
July 31, 2025	96.77	96.43	96.43	97.75	96.1	478,434
July 30, 2025	100.55	97.07	97.07	103.04	96.57	770,074
July 29, 2025	100.15	99.91	99.91	100.15	99.42	427,016
July 28, 2025	101.13	99.85	99.85	101.2	99.67	293,100
July 25, 2025	100.72	101.11	101.11	101.21	100.5	204,000
July 24, 2025	101.8	101.51	101.51	102.45	101.3	375,100
July 23, 2025	101.74	102.3	102.3	102.45	101.29	224,200
July 22, 2025	100.18	101.29	101.29	101.37	100.18	198,400
July 21, 2025	99.7	100.33	100.33	100.71	99.3	336,417
July 18, 2025	101.05	99.51	99.51	101.05	99.41	294,500
July 17, 2025	100.84	100.42	100.42	101.17	100.01	305,647
July 16, 2025	100.25	101.02	101.02	101.16	100.25	186,837
July 15, 2025	101.39	100.2	100.2	101.52	100.15	242,518
July 14, 2025	100.59	101.11	101.11	101.51	100.43	201,000
July 11, 2025	101.86	100.57	100.57	102.12	100.57	251,939
July 10, 2025	102.49	102.37	102.37	102.97	101.36	248,100
July 09, 2025	103.55	102.79	102.79	103.88	102.55	262,997
July 08, 2025	104.44	103.45	103.45	104.7	103.21	293,200
July 07, 2025	105.79	104.25	104.25	106	104.13	290,800
July 03, 2025	105.1	106.19	106.19	106.45	105.1	96,405
July 02, 2025	105.28	105.26	105.26	105.56	103.97	168,926
July 01, 2025	104.38	105.86	105.86	106.68	104.38	165,900
June 30, 2025	104.1	104.83	104.83	105	103.83	237,403
June 27, 2025	104.1	103.33	103.33	104.1	102.35	360,807
June 26, 2025	104	104.08	104.08	104.37	103.61	289,341
June 25, 2025	105.77	103.5	103.5	105.99	103.24	290,543
June 24, 2025	106.62	105.53	105.53	106.62	105.48	257,530
June 23, 2025	105.05	106.07	106.07	106.32	104.67	236,600
June 20, 2025	107.13	105.34	105.34	108.09	105.12	363,200
June 18, 2025	108.17	107.3	107.3	108.28	107.3	182,600
June 17, 2025	108.43	107.85	107.85	109.06	107.64	146,100
June 16, 2025	108.69	109	109	110	108.6	182,023
June 13, 2025	109.18	108.19	108.19	110.01	108.14	218,027
June 12, 2025	109.18	109.59	109.59	110.07	108.63	321,600
June 11, 2025	108.94	108.74	108.74	109.56	108.44	203,700
June 10, 2025	108.25	108.72	108.72	109.33	107.81	245,824
June 09, 2025	107.9	107.95	107.95	108.42	106.96	222,435
June 06, 2025	108.11	107.84	107.84	108.38	107.27	137,400
June 05, 2025	108.31	107.65	107.65	108.45	107.28	200,700
June 04, 2025	106.46	107.77	107.77	108.34	106.04	250,800
June 03, 2025	107.22	105.86	105.86	107.93	105.45	350,121
June 02, 2025	106.9	107.57	107.57	107.87	106.55	313,002
May 30, 2025	107.13	107.56	107.56	107.68	106.55	212,300
May 29, 2025	107.35	107.64	107.64	108.03	107.06	183,549
May 28, 2025	107.89	107.1	107.1	108.44	106.89	191,922
May 27, 2025	107.21	108.27	108.27	108.55	107.21	250,900
May 23, 2025	106.25	106.36	106.36	107.03	105.7	257,431
May 22, 2025	107.27	106.71	106.71	107.53	106.61	177,000
May 21, 2025	108	107.59	107.59	108.84	107.51	205,000

CGI Inc. (GIB) NYSE