CGI Inc. - GIB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	86.34	87.1	87.1	87.44	86.34	289,200
October 16, 2025	86.6	87.08	87.08	87.68	85.9	417,612
October 15, 2025	90.22	86.49	86.49	90.44	86.46	398,006
October 14, 2025	88.68	90.15	90.15	90.19	88.36	283,532
October 13, 2025	88.87	89.47	89.47	89.53	88.32	134,302
October 10, 2025	90.65	88.8	88.8	91	88.54	312,607
October 09, 2025	91	90.58	90.58	91	89.55	233,534
October 08, 2025	90.83	91.02	91.02	91.04	90.31	176,976
October 07, 2025	91.34	90.56	90.56	91.34	90.44	199,008
October 06, 2025	91.85	91.1	91.1	91.9	90.55	342,600
October 03, 2025	90.39	91.65	91.65	91.86	90.39	273,100
October 02, 2025	89.98	90.26	90.26	90.26	89.11	274,630
October 01, 2025	89.08	89.98	89.98	90.67	89.08	442,329
September 30, 2025	88.69	89.13	89.13	89.21	88.64	482,346
September 29, 2025	88.68	88.93	88.93	89.29	88.27	461,522
September 26, 2025	88.3	88.14	88.14	88.5	87.26	675,055
September 25, 2025	91.49	88.38	88.38	91.49	88.23	441,870
September 24, 2025	90.73	91.73	91.73	91.88	90.31	250,300
September 23, 2025	93.62	90.85	90.85	93.63	90.67	352,929
September 22, 2025	92.51	93.49	93.49	93.98	92.33	317,809
September 19, 2025	93.97	92.61	92.61	93.97	92.25	376,300
September 18, 2025	92.39	92.26	92.26	93.1	92.07	292,217
September 17, 2025	93.99	92.44	92.44	94.69	92.38	197,300
September 16, 2025	93.16	93.8	93.8	94	92.97	203,305
September 15, 2025	93.92	93.08	93.08	93.92	92.58	312,700
September 12, 2025	94.14	93.32	93.32	94.17	93.32	199,505
September 11, 2025	93.08	94.26	94.26	94.26	92.21	354,300
September 10, 2025	95.35	92.8	92.8	95.87	92.58	291,692
September 09, 2025	96.61	95.57	95.57	96.65	95.57	232,330
September 08, 2025	96.92	96.54	96.54	97.11	96.02	241,590
September 05, 2025	97.39	96.73	96.73	97.5	95.7	181,552
September 04, 2025	96.43	95.29	95.29	96.99	95.28	228,144
September 03, 2025	96.66	96.43	96.43	96.89	96.17	347,500
September 02, 2025	96	96.67	96.67	96.8	95.5	290,175
August 29, 2025	96.45	97.18	97.18	97.42	96.11	241,833
August 28, 2025	96.5	96.42	96.42	96.88	96.2	336,300
August 27, 2025	95.4	96.48	96.48	96.61	95.4	226,081
August 26, 2025	95.58	95.16	95.16	96.2	95.1	386,109
August 25, 2025	97.08	95.72	95.72	97.21	95.16	324,913
August 22, 2025	95.29	96.96	96.96	97.55	94.82	369,690
August 21, 2025	94.58	94.84	94.84	94.87	93.78	271,924
August 20, 2025	95.5	94.78	94.78	95.71	94.4	387,200
August 19, 2025	94.37	95.14	95.14	95.31	94.14	330,642
August 18, 2025	93.96	94.09	94.09	94.5	93.85	255,900
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

CGI Inc. (GIB) NYSE