CGI Inc. - GIB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	85.98	87.67	87.67	88.47	85.83	325,243
November 20, 2025	86.9	86.03	85.91	87.5	85.7	246,200
November 19, 2025	85.81	86.52	86.4	86.75	85.37	307,820
November 18, 2025	85.81	86.07	85.95	86.16	85.3	318,103
November 17, 2025	86.71	86.11	85.99	87.03	85.61	325,718
November 14, 2025	87.41	86.85	86.85	87.69	86.14	323,700
November 13, 2025	87.27	87.75	87.75	87.95	86.88	265,400
November 12, 2025	86.68	87.44	87.44	88.04	86.39	489,800
November 11, 2025	85.77	86.75	86.75	86.81	85.29	224,600
November 10, 2025	85.72	85.71	85.71	86	84	425,500
November 07, 2025	84.78	86.18	86.18	86.3	84.24	530,101
November 06, 2025	89.5	84.81	84.81	89.5	84.42	444,102
November 05, 2025	85.95	89.6	89.6	89.73	85.58	580,300
November 04, 2025	86.56	85.37	85.37	86.87	85.16	508,225
November 03, 2025	86.68	86.62	86.62	86.89	85.88	360,300
October 31, 2025	86.7	87	87	87.47	86.54	337,674
October 30, 2025	85.69	87.1	87.1	87.4	85.36	495,300
October 29, 2025	88.12	85.95	85.95	88.12	85.94	504,037
October 28, 2025	87.71	88.17	88.17	88.45	87.47	216,200
October 27, 2025	87.4	87.98	87.98	88.06	87.01	488,347
October 24, 2025	88.41	87.32	87.32	88.41	87.17	184,200
October 23, 2025	87.32	88.27	88.27	88.27	86.91	287,954
October 22, 2025	87.26	87.66	87.66	87.88	86.8	340,640
October 21, 2025	87.01	87.27	87.27	87.43	86.58	309,446
October 20, 2025	87.03	87.07	87.07	87.7	86.63	248,400
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

CGI Inc. (GIB) NYSE