CGI Inc. - GIB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.9	74.32	74.32	74.95	73.32	726,292
February 19, 2026	73.22	73.73	73.73	74.18	71.94	474,614
February 18, 2026	73.41	73.88	73.88	74.35	72.33	485,026
February 17, 2026	73.98	73.38	73.26	74.94	72.97	772,843
February 13, 2026	75.34	74.53	74.53	76.45	73.85	731,200
February 12, 2026	74.99	75.2	75.2	75.69	72.64	825,233
February 11, 2026	81	75.4	75.4	81.08	75.37	707,862
February 10, 2026	81.26	80.94	80.94	81.86	80.19	792,100
February 09, 2026	82.05	81.06	81.06	82.55	80.93	519,807
February 06, 2026	82.5	82.73	82.73	83.74	81.97	404,026
February 05, 2026	82.67	82.66	82.66	83.55	81.82	798,188
February 04, 2026	79.16	82.71	82.71	82.96	79.15	681,700
February 03, 2026	85.15	79.65	79.65	85.17	77.86	818,615
February 02, 2026	85.66	86.62	86.62	87.05	85.26	554,800
January 30, 2026	84.5	85.78	85.78	86.35	84.5	498,465
January 29, 2026	87	85.7	85.7	87.57	84.9	818,800
January 28, 2026	91.57	86.35	86.35	93.66	83.75	923,752
January 27, 2026	88.93	88.23	88.23	89.55	88.22	446,020
January 26, 2026	90	89.19	89.19	90	88.7	313,109
January 23, 2026	88.18	89.36	89.36	89.43	88.18	244,173
January 22, 2026	88.24	88.33	88.33	89.13	88.04	245,200
January 21, 2026	87.84	87.95	87.95	88.7	87.08	418,204
January 20, 2026	91.41	87.32	87.32	91.46	87	444,900
January 16, 2026	92.37	91.8	91.8	92.63	90.95	296,911
January 15, 2026	94.59	92.64	92.64	94.84	92.62	217,200
January 14, 2026	93.9	94.68	94.68	94.87	93.78	295,100
January 13, 2026	94.67	93.89	93.89	95	93.2	219,095
January 12, 2026	93.62	94.81	94.81	94.98	92.9	172,300
January 09, 2026	94.78	93.82	93.82	95.2	93.44	306,813
January 08, 2026	91.61	94.41	94.41	95.15	91.61	323,500
January 07, 2026	93	91.99	91.99	93.49	91.58	275,230
January 06, 2026	90.83	92.82	92.82	93.05	90.81	202,400
January 05, 2026	90.89	91.03	91.03	93.06	90.64	295,631
January 02, 2026	92.15	91.14	91.14	92.39	90.63	287,019
December 31, 2025	92.76	92.3	92.3	93.23	92.28	407,733
December 30, 2025	93.2	92.98	92.98	93.94	92.84	233,300
December 29, 2025	93.6	93.81	93.81	94.52	93.6	258,600
December 26, 2025	94	93.84	93.84	94.28	93.1	171,411
December 24, 2025	93.07	93.83	93.83	94.24	93.07	136,937
December 23, 2025	93.22	93.42	93.42	93.7	92.62	299,546
December 22, 2025	92.46	93.22	93.22	93.55	92.01	320,025
December 19, 2025	92	92.64	92.64	92.97	91.95	319,722
December 18, 2025	91.93	92.25	92.25	93.01	91.49	347,820
December 17, 2025	90.67	92.29	92.29	92.83	90.67	555,435
December 16, 2025	90.98	90.91	90.91	91.57	89.85	360,700
December 15, 2025	90.01	90.98	90.98	91.16	88.1	340,631
December 12, 2025	90.42	90.76	90.76	90.93	89.7	290,200
December 11, 2025	90.33	90.26	90.26	92.32	90.06	322,200
December 10, 2025	90.24	90.13	90.13	90.48	89.13	346,065
December 09, 2025	90.64	90.2	90.2	91.84	90.19	316,228
December 08, 2025	92	90.63	90.63	92.01	90.28	372,712
December 05, 2025	91.47	92.26	92.26	92.97	91.43	488,300
December 04, 2025	89.77	91.49	91.49	92.39	89.73	470,001
December 03, 2025	88.66	89.51	89.51	89.75	88.23	224,828
December 02, 2025	88.76	88.77	88.77	89.28	87.95	214,600
December 01, 2025	88.59	88.27	88.27	89.26	88.26	302,000
November 28, 2025	87.92	88.53	88.53	88.94	87.92	181,900
November 26, 2025	89.5	88.39	88.39	89.5	88.35	249,700
November 25, 2025	87.95	89.19	89.19	89.4	87.95	297,224
November 24, 2025	87.52	87.9	87.9	88.76	87.3	414,193

CGI Inc. (GIB) NYSE