CGI Inc. (GIB) NYSE

93.89

-0.92(-0.97%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202694.6793.8993.899593.2219,095
January 12, 202693.6294.8194.8194.9892.9172,300
January 09, 202694.7893.8293.8295.293.44306,813
January 08, 202691.6194.4194.4195.1591.61323,500
January 07, 20269391.9991.9993.4991.58275,230
January 06, 202690.8392.8292.8293.0590.81202,400
January 05, 202690.8991.0391.0393.0690.64295,631
January 02, 202692.1591.1491.1492.3990.63287,019
December 31, 202592.7692.392.393.2392.28407,733
December 30, 202593.292.9892.9893.9492.84233,300
December 29, 202593.693.8193.8194.5293.6258,600
December 26, 20259493.8493.8494.2893.1171,411
December 24, 202593.0793.8393.8394.2493.07136,937
December 23, 202593.2293.4293.4293.792.62299,546
December 22, 202592.4693.2293.2293.5592.01320,025
December 19, 20259292.6492.6492.9791.95319,722
December 18, 202591.9392.2592.2593.0191.49347,820
December 17, 202590.6792.2992.2992.8390.67555,435
December 16, 202590.9890.9190.9191.5789.85360,700
December 15, 202590.0190.9890.9891.1688.1340,631
December 12, 202590.4290.7690.7690.9389.7290,200
December 11, 202590.3390.2690.2692.3290.06322,200
December 10, 202590.2490.1390.1390.4889.13346,065
December 09, 202590.6490.290.291.8490.19316,228
December 08, 20259290.6390.6392.0190.28372,712
December 05, 202591.4792.2692.2692.9791.43488,300
December 04, 202589.7791.4991.4992.3989.73470,001
December 03, 202588.6689.5189.5189.7588.23224,828
December 02, 202588.7688.7788.7789.2887.95214,600
December 01, 202588.5988.2788.2789.2688.26302,000
November 28, 202587.9288.5388.5388.9487.92181,900
November 26, 202589.588.3988.3989.588.35249,700
November 25, 202587.9589.1989.1989.487.95297,224
November 24, 202587.5287.987.988.7687.3414,193
November 21, 202585.9887.6787.6788.4785.83325,243
November 20, 202586.986.0385.9187.585.7246,200
November 19, 202585.8186.5286.486.7585.37307,820
November 18, 202585.8186.0785.9586.1685.3318,103
November 17, 202586.7186.1185.9987.0385.61325,718
November 14, 202587.4186.8586.8587.6986.14323,700
November 13, 202587.2787.7587.7587.9586.88265,400
November 12, 202586.6887.4487.4488.0486.39489,800
November 11, 202585.7786.7586.7586.8185.29224,600
November 10, 202585.7285.7185.718684425,500
November 07, 202584.7886.1886.1886.384.24530,101
November 06, 202589.584.8184.8189.584.42444,102
November 05, 202585.9589.689.689.7385.58580,300
November 04, 202586.5685.3785.3786.8785.16508,225
November 03, 202586.6886.6286.6286.8985.88360,300
October 31, 202586.7878787.4786.54337,674
October 30, 202585.6987.187.187.485.36495,300
October 29, 202588.1285.9585.9588.1285.94504,037
October 28, 202587.7188.1788.1788.4587.47216,200
October 27, 202587.487.9887.9888.0687.01488,347
October 24, 202588.4187.3287.3288.4187.17184,200
October 23, 202587.3288.2788.2788.2786.91287,954
October 22, 202587.2687.6687.6687.8886.8340,640
October 21, 202587.0187.2787.2787.4386.58309,446
October 20, 202587.0387.0787.0787.786.63248,400
October 17, 202586.3487.187.187.4486.34289,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved