NYSE - Delayed Quote USD

CGI Inc. (GIB)

104.90 -0.39 (-0.37%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 105.05 105.96 104.60 104.90 104.90 193,900
Apr 23, 2024 106.24 106.28 105.08 105.29 105.29 326,500
Apr 22, 2024 104.55 106.16 104.41 105.89 105.89 200,400
Apr 19, 2024 103.64 104.20 103.50 104.01 104.01 132,300
Apr 18, 2024 104.56 105.00 103.40 103.90 103.90 136,500
Apr 17, 2024 104.00 105.00 103.43 104.50 104.50 267,400
Apr 16, 2024 102.71 104.02 102.11 103.66 103.66 145,300
Apr 15, 2024 104.87 105.06 100.85 102.93 102.93 152,900
Apr 12, 2024 104.79 105.01 103.61 104.41 104.41 178,200
Apr 11, 2024 105.19 105.71 104.24 105.54 105.54 143,900
Apr 10, 2024 105.37 105.86 104.71 104.98 104.98 189,300
Apr 9, 2024 107.15 107.16 105.92 107.15 107.15 115,500
Apr 8, 2024 106.31 107.09 106.31 106.81 106.81 135,600
Apr 5, 2024 106.48 107.29 105.50 106.59 106.59 114,900
Apr 4, 2024 109.33 109.63 106.73 106.78 106.78 145,300
Apr 3, 2024 108.99 109.73 108.24 108.31 108.31 105,200
Apr 2, 2024 109.07 109.40 108.13 109.18 109.18 161,600
Apr 1, 2024 110.19 110.51 109.12 109.92 109.92 119,000
Mar 28, 2024 110.26 110.96 109.76 110.49 110.49 205,400
Mar 27, 2024 110.00 110.06 109.13 109.94 109.94 195,600
Mar 26, 2024 110.35 110.35 107.23 109.40 109.40 166,100
Mar 25, 2024 111.31 111.31 109.12 109.58 109.58 222,800
Mar 22, 2024 113.90 113.90 110.65 111.33 111.33 218,400
Mar 21, 2024 118.50 118.51 114.19 114.24 114.24 217,300
Mar 20, 2024 117.62 118.50 116.82 118.20 118.20 113,900
Mar 19, 2024 115.80 117.80 114.95 117.23 117.23 143,500
Mar 18, 2024 117.08 117.08 115.35 115.81 115.81 103,000
Mar 15, 2024 116.50 117.44 115.82 116.65 116.65 80,400
Mar 14, 2024 118.37 118.45 116.74 117.40 117.40 99,400
Mar 13, 2024 117.93 118.89 117.65 118.45 118.45 127,600
Mar 12, 2024 117.40 118.23 117.03 117.93 117.93 94,000
Mar 11, 2024 116.45 117.53 115.54 117.13 117.13 124,400
Mar 8, 2024 118.19 118.54 116.31 116.98 116.98 83,500
Mar 7, 2024 116.08 118.64 115.52 118.25 118.25 139,000
Mar 6, 2024 115.61 116.33 114.88 115.23 115.23 121,300
Mar 5, 2024 115.91 116.10 114.60 114.73 114.73 111,800
Mar 4, 2024 115.78 117.00 115.78 116.05 116.05 125,400
Mar 1, 2024 115.15 117.00 114.80 115.96 115.96 180,400
Feb 29, 2024 114.96 115.45 114.72 114.85 114.85 169,500
Feb 28, 2024 115.32 115.32 114.13 114.80 114.80 93,900
Feb 27, 2024 116.06 116.06 114.42 115.79 115.79 113,300
Feb 26, 2024 115.96 116.73 115.14 115.46 115.46 134,600
Feb 23, 2024 115.00 116.50 115.00 116.20 116.20 120,900
Feb 22, 2024 112.84 114.43 112.77 114.12 114.12 144,900
Feb 21, 2024 113.06 113.06 110.97 111.41 111.41 169,900
Feb 20, 2024 114.24 114.79 112.79 113.05 113.05 147,900
Feb 16, 2024 115.40 116.08 114.56 114.84 114.84 114,300
Feb 15, 2024 114.03 115.95 114.01 115.67 115.67 89,200
Feb 14, 2024 112.34 113.73 112.05 113.52 113.52 95,400
Feb 13, 2024 111.03 112.59 110.23 111.49 111.49 99,700
Feb 12, 2024 114.11 114.32 112.94 113.40 113.40 175,300
Feb 9, 2024 114.72 115.12 113.94 114.37 114.37 67,500
Feb 8, 2024 112.06 114.60 112.06 114.45 114.45 96,700
Feb 7, 2024 111.57 112.91 111.22 111.75 111.75 73,200
Feb 6, 2024 112.22 112.42 110.42 111.51 111.51 146,700
Feb 5, 2024 115.21 115.57 111.15 111.80 111.80 227,800
Feb 2, 2024 114.55 116.03 113.79 115.92 115.92 167,000
Feb 1, 2024 112.25 115.28 112.25 115.10 115.10 269,600
Jan 31, 2024 110.58 115.67 109.52 111.82 111.82 290,500
Jan 30, 2024 111.00 111.42 110.33 111.21 111.21 173,000
Jan 29, 2024 109.07 110.60 109.07 110.50 110.50 188,000
Jan 26, 2024 109.36 110.03 109.09 109.11 109.11 111,900
Jan 25, 2024 108.81 109.47 108.44 109.19 109.19 138,100
Jan 24, 2024 109.32 109.74 108.04 108.09 108.09 133,500
Jan 23, 2024 108.63 109.28 108.15 108.65 108.65 86,400
Jan 22, 2024 108.77 109.12 108.18 108.46 108.46 106,400
Jan 19, 2024 107.17 108.64 107.00 108.48 108.48 96,900
Jan 18, 2024 105.93 107.25 105.93 107.09 107.09 71,500
Jan 17, 2024 105.07 105.70 104.46 105.44 105.44 96,000
Jan 16, 2024 105.31 106.06 104.45 106.03 106.03 159,900
Jan 12, 2024 107.14 107.88 106.55 106.84 106.84 90,800
Jan 11, 2024 106.51 107.23 105.46 106.74 106.74 108,100
Jan 10, 2024 104.64 106.09 104.64 105.94 105.94 104,700
Jan 9, 2024 103.84 104.76 103.51 104.51 104.51 100,700
Jan 8, 2024 101.78 104.50 101.61 104.39 104.39 122,700
Jan 5, 2024 102.64 103.20 101.67 101.84 101.84 71,000
Jan 4, 2024 102.40 103.10 102.20 102.46 102.46 125,900
Jan 3, 2024 103.00 103.35 102.18 102.64 102.64 116,200
Jan 2, 2024 105.16 105.37 103.06 103.91 103.91 181,200
Dec 29, 2023 107.01 107.48 106.69 107.21 107.21 53,300
Dec 28, 2023 107.55 107.77 106.83 107.00 107.00 156,400
Dec 27, 2023 107.50 108.00 107.00 107.39 107.39 88,400
Dec 26, 2023 107.09 107.96 106.51 107.81 107.81 49,100
Dec 22, 2023 106.90 107.30 106.47 106.94 106.94 191,300
Dec 21, 2023 107.07 107.25 106.12 106.80 106.80 90,800
Dec 20, 2023 108.40 108.62 106.30 106.39 106.39 117,200
Dec 19, 2023 107.77 109.16 107.77 108.45 108.45 205,700
Dec 18, 2023 106.49 108.96 106.49 108.28 108.28 230,100
Dec 15, 2023 105.59 107.24 105.59 106.83 106.83 246,900
Dec 14, 2023 106.22 106.62 104.38 106.23 106.23 224,000
Dec 13, 2023 105.46 106.24 104.65 106.10 106.10 138,900
Dec 12, 2023 104.32 105.66 104.09 105.52 105.52 131,200
Dec 11, 2023 103.72 104.81 103.70 104.23 104.23 143,800
Dec 8, 2023 103.84 104.50 103.61 104.13 104.13 99,200
Dec 7, 2023 103.90 104.27 103.24 104.02 104.02 97,300
Dec 6, 2023 103.45 104.37 102.89 103.65 103.65 175,800
Dec 5, 2023 103.24 104.20 103.06 103.17 103.17 152,100
Dec 4, 2023 102.05 103.48 102.05 103.36 103.36 138,200
Dec 1, 2023 101.35 103.15 101.31 102.96 102.96 127,800
Nov 30, 2023 101.00 102.04 99.97 101.63 101.63 205,000
Nov 29, 2023 101.35 101.35 99.86 100.86 100.86 108,300
Nov 28, 2023 101.17 101.76 100.50 100.86 100.86 170,100
Nov 27, 2023 100.88 101.72 100.67 101.27 101.27 152,200
Nov 24, 2023 101.00 101.56 100.61 101.24 101.24 33,900
Nov 22, 2023 101.60 102.18 101.32 101.42 101.42 51,900
Nov 21, 2023 101.59 102.24 101.11 101.26 101.26 88,400
Nov 20, 2023 100.90 102.27 100.61 101.76 101.76 124,000
Nov 17, 2023 102.33 102.99 100.95 101.17 101.17 123,700
Nov 16, 2023 101.37 102.92 101.08 102.37 102.37 86,600
Nov 15, 2023 100.66 102.20 100.66 101.68 101.68 138,400
Nov 14, 2023 101.39 101.95 100.50 100.60 100.60 219,400
Nov 13, 2023 99.14 101.04 98.47 100.31 100.31 123,700
Nov 10, 2023 99.45 99.86 98.68 99.84 99.84 154,000
Nov 9, 2023 99.51 100.86 98.72 99.47 99.47 139,600
Nov 8, 2023 101.55 101.55 97.30 99.27 99.27 239,200
Nov 7, 2023 101.60 102.02 101.15 101.80 101.80 122,600
Nov 6, 2023 100.84 101.96 100.27 101.88 101.88 161,300
Nov 3, 2023 100.00 101.62 99.70 101.05 101.05 165,100
Nov 2, 2023 98.50 99.85 97.67 99.71 99.71 183,000
Nov 1, 2023 96.23 97.33 96.17 96.99 96.99 146,700
Oct 31, 2023 96.29 97.41 95.68 96.41 96.41 148,600
Oct 30, 2023 94.02 96.00 93.57 95.87 95.87 162,500
Oct 27, 2023 94.71 94.91 93.07 93.51 93.51 205,900
Oct 26, 2023 95.49 96.58 93.81 94.21 94.21 268,500
Oct 25, 2023 97.91 98.19 95.65 95.72 95.72 160,700
Oct 24, 2023 98.83 99.36 97.70 98.33 98.33 135,500
Oct 23, 2023 96.93 99.48 96.85 98.89 98.89 176,700
Oct 20, 2023 98.31 99.01 97.49 97.52 97.52 102,100
Oct 19, 2023 98.44 98.97 98.08 98.44 98.44 121,800
Oct 18, 2023 98.36 98.98 97.90 98.56 98.56 135,600
Oct 17, 2023 98.40 99.31 98.32 98.97 98.97 69,700
Oct 16, 2023 98.47 99.45 98.11 99.14 99.14 123,800
Oct 13, 2023 99.49 100.29 97.93 98.06 98.06 179,500
Oct 12, 2023 101.14 101.60 98.89 99.46 99.46 89,500
Oct 11, 2023 99.50 101.58 99.50 101.51 101.51 138,100
Oct 10, 2023 99.77 100.90 99.08 99.10 99.10 124,400
Oct 9, 2023 98.52 99.77 98.52 99.67 99.67 57,100
Oct 6, 2023 97.79 99.90 97.79 99.34 99.34 74,400
Oct 5, 2023 98.00 99.03 98.00 98.32 98.32 109,900
Oct 4, 2023 96.88 98.15 96.60 97.99 97.99 95,300
Oct 3, 2023 97.21 97.65 96.41 96.67 96.67 204,300
Oct 2, 2023 98.10 98.72 97.58 97.96 97.96 141,300
Sep 29, 2023 99.80 99.93 98.48 98.49 98.49 147,800
Sep 28, 2023 98.17 99.51 97.67 98.78 98.78 336,200
Sep 27, 2023 99.75 100.16 97.98 98.63 98.63 124,600
Sep 26, 2023 99.48 99.63 97.67 99.40 99.40 124,400
Sep 25, 2023 99.87 100.63 99.30 100.32 100.32 109,100
Sep 22, 2023 99.69 100.99 99.69 100.31 100.31 87,300
Sep 21, 2023 101.70 101.77 99.27 99.40 99.40 159,200
Sep 20, 2023 102.98 103.97 102.52 102.58 102.58 63,500
Sep 19, 2023 103.13 104.10 102.80 102.87 102.87 107,800
Sep 18, 2023 103.42 104.17 103.28 103.35 103.35 106,700
Sep 15, 2023 103.60 104.38 103.29 103.91 103.91 151,800
Sep 14, 2023 103.51 104.36 103.04 104.14 104.14 76,400
Sep 13, 2023 102.71 103.52 102.40 102.99 102.99 90,400
Sep 12, 2023 103.13 103.60 102.54 103.02 103.02 60,100
Sep 11, 2023 102.20 103.84 102.10 103.54 103.54 124,300
Sep 8, 2023 102.00 102.87 101.72 102.02 102.02 100,700
Sep 7, 2023 101.16 102.16 101.10 101.92 101.92 96,000
Sep 6, 2023 102.33 103.20 101.85 102.17 102.17 88,600
Sep 5, 2023 102.82 103.55 102.60 102.60 102.60 104,400
Sep 1, 2023 104.46 104.55 103.52 103.86 103.86 84,400
Aug 31, 2023 103.54 104.87 103.54 104.14 104.14 124,000
Aug 30, 2023 103.74 104.96 103.66 103.84 103.84 90,700
Aug 29, 2023 101.80 103.76 101.80 103.68 103.68 115,300
Aug 28, 2023 101.24 102.38 101.20 102.04 102.04 89,900
Aug 25, 2023 100.66 101.85 100.32 101.49 101.49 69,000
Aug 24, 2023 101.49 101.53 100.41 100.54 100.54 105,900
Aug 23, 2023 100.13 101.95 100.10 101.58 101.58 87,500
Aug 22, 2023 100.83 100.89 99.69 100.01 100.01 89,200
Aug 21, 2023 99.46 100.93 99.46 100.65 100.65 94,100
Aug 18, 2023 99.05 99.82 98.20 99.58 99.58 109,800
Aug 17, 2023 101.02 101.02 99.46 99.51 99.51 74,600
Aug 16, 2023 100.60 101.31 100.24 100.66 100.66 85,600
Aug 15, 2023 102.50 103.18 100.97 101.01 101.01 76,900
Aug 14, 2023 102.81 104.29 102.81 103.00 103.00 87,200
Aug 11, 2023 101.73 103.43 101.60 103.03 103.03 91,500
Aug 10, 2023 102.31 103.40 101.20 102.25 102.25 109,700
Aug 9, 2023 100.54 102.11 100.54 101.61 101.61 87,600
Aug 8, 2023 99.24 100.84 98.79 100.62 100.62 129,500
Aug 7, 2023 99.52 100.62 99.27 99.95 99.95 64,200
Aug 4, 2023 99.18 100.52 99.01 99.50 99.50 140,100
Aug 3, 2023 98.98 99.18 98.00 99.00 99.00 153,700
Aug 2, 2023 100.35 100.47 98.87 99.45 99.45 281,600
Aug 1, 2023 100.61 101.24 99.51 101.09 101.09 240,000
Jul 31, 2023 99.27 101.81 98.92 101.59 101.59 206,100
Jul 28, 2023 98.80 99.78 98.70 99.14 99.14 168,400
Jul 27, 2023 97.66 99.77 97.61 98.46 98.46 228,500
Jul 26, 2023 101.40 101.40 96.68 97.96 97.96 407,200
Jul 25, 2023 102.94 103.11 102.05 102.85 102.85 152,400
Jul 24, 2023 101.83 103.69 101.83 102.60 102.60 146,400
Jul 21, 2023 106.36 106.36 101.74 101.97 101.97 180,600
Jul 20, 2023 107.09 107.45 105.71 105.82 105.82 74,800
Jul 19, 2023 107.16 107.66 106.57 107.26 107.26 112,600
Jul 18, 2023 106.30 107.46 105.73 107.23 107.23 123,200
Jul 17, 2023 106.75 107.58 106.27 106.56 106.56 118,700
Jul 14, 2023 106.61 107.49 106.35 107.02 107.02 97,500
Jul 13, 2023 105.27 106.62 105.10 106.44 106.44 96,300
Jul 12, 2023 105.00 105.37 104.44 104.67 104.67 153,300
Jul 11, 2023 104.07 104.69 103.62 104.50 104.50 111,800
Jul 10, 2023 103.55 104.15 103.36 103.99 103.99 123,900
Jul 7, 2023 103.11 104.72 103.11 103.90 103.90 105,500
Jul 6, 2023 104.13 104.28 102.95 103.30 103.30 188,800
Jul 5, 2023 103.91 105.40 103.91 104.78 104.78 153,700
Jul 3, 2023 103.87 105.00 103.87 104.85 104.85 37,100
Jun 30, 2023 104.32 106.03 104.32 105.43 105.43 116,400
Jun 29, 2023 103.04 103.94 102.73 103.86 103.86 69,900
Jun 28, 2023 103.16 103.69 102.72 103.29 103.29 107,800
Jun 27, 2023 101.66 103.33 101.25 103.16 103.16 122,700
Jun 26, 2023 101.32 101.83 101.23 101.55 101.55 97,900
Jun 23, 2023 101.55 102.42 101.02 101.65 101.65 132,200
Jun 22, 2023 102.16 102.33 101.41 102.13 102.13 122,700
Jun 21, 2023 102.65 102.97 100.97 102.81 102.81 190,000
Jun 20, 2023 103.84 104.14 102.88 103.02 103.02 123,100
Jun 16, 2023 105.61 106.32 104.47 104.58 104.58 185,600
Jun 15, 2023 104.82 105.60 104.57 105.17 105.17 134,600
Jun 14, 2023 104.47 105.46 104.20 104.82 104.82 162,100
Jun 13, 2023 104.60 104.93 104.21 104.58 104.58 109,600
Jun 12, 2023 103.82 104.61 103.56 104.27 104.27 141,200
Jun 9, 2023 103.45 104.32 103.41 103.88 103.88 108,400
Jun 8, 2023 103.99 104.26 103.34 103.47 103.47 144,300
Jun 7, 2023 105.31 105.96 103.85 103.96 103.96 89,000
Jun 6, 2023 104.50 105.34 104.26 105.33 105.33 117,500
Jun 5, 2023 103.80 105.47 103.80 104.48 104.48 117,800
Jun 2, 2023 103.90 105.53 103.76 105.43 105.43 146,100
Jun 1, 2023 103.28 104.35 103.28 103.81 103.81 123,500
May 31, 2023 102.14 103.57 101.72 103.39 103.39 242,200
May 30, 2023 103.26 104.54 101.96 102.31 102.31 122,800
May 26, 2023 102.25 103.97 102.25 103.26 103.26 107,300
May 25, 2023 101.18 102.57 101.00 102.04 102.04 157,500
May 24, 2023 101.31 101.61 100.73 101.09 101.09 120,700
May 23, 2023 103.71 104.37 101.91 101.91 101.91 198,100
May 22, 2023 104.65 104.95 104.17 104.36 104.36 58,900
May 19, 2023 104.19 105.06 104.19 104.80 104.80 121,000
May 18, 2023 104.15 104.64 103.61 104.19 104.19 82,100
May 17, 2023 103.98 104.16 103.20 104.02 104.02 100,800
May 16, 2023 103.01 104.19 103.01 104.00 104.00 117,400
May 15, 2023 102.51 103.93 102.25 103.48 103.48 105,400
May 12, 2023 102.56 103.50 102.14 102.66 102.66 121,800
May 11, 2023 102.52 102.97 101.32 102.56 102.56 108,300
May 10, 2023 102.55 103.00 102.01 102.79 102.79 141,500
May 9, 2023 101.41 102.43 101.21 102.09 102.09 148,200
May 8, 2023 100.45 101.50 100.45 101.39 101.39 104,600
May 5, 2023 99.15 100.84 99.15 100.44 100.44 116,800
May 4, 2023 102.44 102.44 99.08 99.28 99.28 251,300
May 3, 2023 102.31 103.25 102.00 102.21 102.21 162,900
May 2, 2023 101.90 102.30 101.19 102.18 102.18 158,700
May 1, 2023 101.05 102.80 101.05 102.30 102.30 112,100
Apr 28, 2023 100.64 102.25 100.63 101.41 101.41 172,700
Apr 27, 2023 101.46 101.46 99.33 101.25 101.25 244,000
Apr 26, 2023 98.58 101.49 98.18 101.31 101.31 346,800
Apr 25, 2023 98.35 98.82 97.33 97.41 97.41 165,400

Related Tickers

CACI CACI International Inc
379.38
-0.80%
 
CTSH Cognizant Technology Solutions Corporation
67.52
-0.37%
 
JKHY Jack Henry & Associates, Inc.
165.20
-0.77%
 
IT Gartner, Inc.
451.06
+0.18%
 
WNS WNS (Holdings) Limited
46.86
-3.78%
 
BR Broadridge Financial Solutions, Inc.
195.08
-0.42%
 
EXLS ExlService Holdings, Inc.
29.57
-0.17%
 
LDOS Leidos Holdings, Inc.
128.90
+0.17%
 
DXC DXC Technology Company
21.03
-0.61%
 
EPAM EPAM Systems, Inc.
245.00
-1.13%