CGI Inc. (GIB)
NYSE: GIB · Real-Time Price · USD
92.26
+0.77 (0.84%)
Dec 5, 2025, 4:00 PM EST - Market closed
CGI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.47 | 92.97 | 91.43 | 92.26 | 92.26 | 0.84% | 488,289 |
| Dec 4, 2025 | 89.77 | 92.39 | 89.73 | 91.49 | 91.49 | 2.21% | 470,001 |
| Dec 3, 2025 | 88.66 | 89.75 | 88.23 | 89.51 | 89.51 | 0.83% | 207,255 |
| Dec 2, 2025 | 88.76 | 89.28 | 87.95 | 88.77 | 88.77 | 0.57% | 214,571 |
| Dec 1, 2025 | 88.59 | 89.26 | 88.26 | 88.27 | 88.27 | -0.29% | 301,967 |
| Nov 28, 2025 | 87.92 | 88.94 | 87.92 | 88.53 | 88.53 | 0.16% | 134,400 |
| Nov 26, 2025 | 89.50 | 89.50 | 88.35 | 88.39 | 88.39 | -0.90% | 211,636 |
| Nov 25, 2025 | 87.95 | 89.40 | 87.95 | 89.19 | 89.19 | 1.47% | 277,934 |
| Nov 24, 2025 | 87.42 | 88.76 | 87.30 | 87.90 | 87.90 | 0.26% | 588,787 |
| Nov 21, 2025 | 85.98 | 88.47 | 85.83 | 87.67 | 87.67 | 1.91% | 316,156 |
| Nov 20, 2025 | 86.90 | 87.50 | 85.70 | 86.03 | 85.91 | -0.57% | 246,176 |
| Nov 19, 2025 | 85.81 | 86.75 | 85.37 | 86.52 | 86.40 | 0.52% | 307,820 |
| Nov 18, 2025 | 85.81 | 86.16 | 85.30 | 86.07 | 85.95 | -0.05% | 318,103 |
| Nov 17, 2025 | 86.71 | 87.03 | 85.61 | 86.11 | 85.99 | -0.85% | 325,718 |
| Nov 14, 2025 | 87.41 | 87.69 | 86.14 | 86.85 | 86.73 | -1.03% | 323,666 |
| Nov 13, 2025 | 87.27 | 87.95 | 86.88 | 87.75 | 87.63 | 0.35% | 265,447 |
| Nov 12, 2025 | 86.68 | 88.04 | 86.39 | 87.44 | 87.32 | 0.80% | 489,779 |
| Nov 11, 2025 | 85.77 | 86.81 | 85.29 | 86.75 | 86.63 | 1.21% | 224,642 |
| Nov 10, 2025 | 85.72 | 86.00 | 84.00 | 85.71 | 85.59 | -0.55% | 425,516 |
| Nov 7, 2025 | 84.78 | 86.30 | 84.24 | 86.18 | 86.06 | 1.62% | 530,101 |
| Nov 6, 2025 | 89.50 | 89.50 | 84.42 | 84.81 | 84.69 | -5.35% | 444,102 |
| Nov 5, 2025 | 85.95 | 89.73 | 85.58 | 89.60 | 89.47 | 4.95% | 580,287 |
| Nov 4, 2025 | 86.56 | 86.87 | 85.16 | 85.37 | 85.25 | -1.44% | 508,225 |
| Nov 3, 2025 | 86.68 | 86.89 | 85.88 | 86.62 | 86.50 | -0.44% | 360,288 |
| Oct 31, 2025 | 86.70 | 87.47 | 86.54 | 87.00 | 86.88 | -0.11% | 337,674 |
| Oct 30, 2025 | 85.69 | 87.40 | 85.36 | 87.10 | 86.98 | 1.34% | 495,279 |
| Oct 29, 2025 | 88.12 | 88.12 | 85.94 | 85.95 | 85.83 | -2.52% | 504,037 |
| Oct 28, 2025 | 87.71 | 88.45 | 87.47 | 88.17 | 88.05 | 0.22% | 216,161 |
| Oct 27, 2025 | 87.40 | 88.06 | 87.01 | 87.98 | 87.86 | 0.76% | 488,347 |
| Oct 24, 2025 | 88.41 | 88.41 | 87.17 | 87.32 | 87.20 | -1.08% | 184,188 |
| Oct 23, 2025 | 87.32 | 88.27 | 86.91 | 88.27 | 88.15 | 0.70% | 287,954 |
| Oct 22, 2025 | 87.26 | 87.88 | 86.80 | 87.66 | 87.54 | 0.45% | 340,640 |
| Oct 21, 2025 | 87.01 | 87.43 | 86.58 | 87.27 | 87.15 | 0.23% | 309,446 |
| Oct 20, 2025 | 87.03 | 87.70 | 86.63 | 87.07 | 86.95 | -0.03% | 248,390 |
| Oct 17, 2025 | 86.34 | 87.44 | 86.34 | 87.10 | 86.98 | 0.02% | 289,158 |
| Oct 16, 2025 | 86.60 | 87.68 | 85.90 | 87.08 | 86.96 | 0.68% | 417,612 |
| Oct 15, 2025 | 90.22 | 90.44 | 86.46 | 86.49 | 86.37 | -4.06% | 398,006 |
| Oct 14, 2025 | 88.68 | 90.19 | 88.36 | 90.15 | 90.02 | 0.76% | 283,532 |
| Oct 13, 2025 | 88.87 | 89.53 | 88.32 | 89.47 | 89.34 | 0.75% | 134,302 |
| Oct 10, 2025 | 90.65 | 91.00 | 88.54 | 88.80 | 88.68 | -1.97% | 312,607 |
| Oct 9, 2025 | 91.00 | 91.00 | 89.55 | 90.58 | 90.45 | -0.48% | 233,534 |
| Oct 8, 2025 | 90.83 | 91.04 | 90.31 | 91.02 | 90.89 | 0.51% | 287,035 |
| Oct 7, 2025 | 91.34 | 91.34 | 90.44 | 90.56 | 90.43 | -0.59% | 199,008 |
| Oct 6, 2025 | 91.85 | 91.90 | 90.55 | 91.10 | 90.97 | -0.60% | 342,594 |
| Oct 3, 2025 | 90.39 | 91.86 | 90.39 | 91.65 | 91.52 | 1.54% | 273,080 |
| Oct 2, 2025 | 89.98 | 90.26 | 89.11 | 90.26 | 90.13 | 0.31% | 274,630 |
| Oct 1, 2025 | 89.08 | 90.67 | 89.08 | 89.98 | 89.85 | 0.95% | 442,329 |
| Sep 30, 2025 | 88.69 | 89.21 | 88.64 | 89.13 | 89.00 | 0.22% | 482,346 |
| Sep 29, 2025 | 88.68 | 89.29 | 88.27 | 88.93 | 88.81 | 0.90% | 461,522 |
| Sep 26, 2025 | 88.30 | 88.50 | 87.26 | 88.14 | 88.02 | -0.27% | 675,055 |
| Sep 25, 2025 | 91.49 | 91.49 | 88.23 | 88.38 | 88.26 | -3.65% | 441,870 |
| Sep 24, 2025 | 90.73 | 91.88 | 90.31 | 91.73 | 91.60 | 0.97% | 250,294 |
| Sep 23, 2025 | 93.62 | 93.63 | 90.67 | 90.85 | 90.72 | -2.82% | 352,929 |
| Sep 22, 2025 | 92.51 | 93.98 | 92.33 | 93.49 | 93.36 | 0.95% | 317,809 |
| Sep 19, 2025 | 93.97 | 93.97 | 92.25 | 92.61 | 92.48 | 0.38% | 376,253 |
| Sep 18, 2025 | 92.39 | 93.10 | 92.07 | 92.26 | 92.13 | -0.19% | 292,217 |
| Sep 17, 2025 | 93.99 | 94.69 | 92.38 | 92.44 | 92.31 | -1.45% | 197,257 |
| Sep 16, 2025 | 93.16 | 94.00 | 92.97 | 93.80 | 93.67 | 0.77% | 203,305 |
| Sep 15, 2025 | 93.92 | 93.92 | 92.58 | 93.08 | 92.95 | -0.26% | 312,666 |
| Sep 12, 2025 | 94.14 | 94.17 | 93.32 | 93.32 | 93.19 | -1.00% | 199,505 |
| Sep 11, 2025 | 93.08 | 94.26 | 92.21 | 94.26 | 94.13 | 1.57% | 354,270 |
| Sep 10, 2025 | 95.35 | 95.87 | 92.58 | 92.80 | 92.67 | -2.90% | 291,692 |
| Sep 9, 2025 | 96.61 | 96.65 | 95.57 | 95.57 | 95.44 | -1.00% | 232,330 |
| Sep 8, 2025 | 96.92 | 97.11 | 96.02 | 96.54 | 96.40 | -0.20% | 241,590 |
| Sep 5, 2025 | 95.70 | 97.50 | 95.70 | 96.73 | 96.59 | 1.51% | 183,203 |
| Sep 4, 2025 | 96.43 | 96.99 | 95.28 | 95.29 | 95.16 | -1.18% | 375,222 |
| Sep 3, 2025 | 96.66 | 96.89 | 96.17 | 96.43 | 96.29 | -0.25% | 347,485 |
| Sep 2, 2025 | 96.00 | 96.80 | 95.50 | 96.67 | 96.53 | -0.52% | 290,175 |
| Aug 29, 2025 | 96.45 | 97.42 | 96.11 | 97.18 | 97.04 | 0.79% | 241,833 |
| Aug 28, 2025 | 96.50 | 96.88 | 96.20 | 96.42 | 96.28 | -0.06% | 336,270 |
| Aug 27, 2025 | 95.40 | 96.64 | 95.34 | 96.48 | 96.34 | 1.39% | 226,197 |
| Aug 26, 2025 | 95.58 | 96.20 | 95.10 | 95.16 | 95.03 | -0.59% | 386,109 |
| Aug 25, 2025 | 97.08 | 97.21 | 95.16 | 95.72 | 95.59 | -1.28% | 324,913 |
| Aug 22, 2025 | 95.29 | 97.55 | 94.82 | 96.96 | 96.82 | 2.24% | 369,690 |
| Aug 21, 2025 | 94.58 | 94.87 | 93.78 | 94.84 | 94.71 | 0.06% | 271,924 |
| Aug 20, 2025 | 95.50 | 95.71 | 94.40 | 94.78 | 94.65 | -0.38% | 387,150 |
| Aug 19, 2025 | 94.37 | 95.31 | 94.14 | 95.14 | 95.01 | 1.12% | 330,642 |
| Aug 18, 2025 | 93.96 | 94.50 | 93.85 | 94.09 | 93.96 | 0.12% | 255,890 |
| Aug 15, 2025 | 93.66 | 94.82 | 93.58 | 93.98 | 93.85 | 0.15% | 336,945 |
| Aug 14, 2025 | 95.17 | 95.34 | 93.59 | 93.84 | 93.60 | -1.90% | 422,864 |
| Aug 13, 2025 | 94.00 | 95.98 | 93.20 | 95.66 | 95.42 | 1.78% | 656,471 |
| Aug 12, 2025 | 94.93 | 95.50 | 93.93 | 93.99 | 93.75 | -1.21% | 449,632 |
| Aug 11, 2025 | 95.59 | 96.34 | 94.85 | 95.14 | 94.90 | -0.82% | 297,410 |
| Aug 8, 2025 | 95.29 | 96.34 | 95.13 | 95.93 | 95.68 | 0.82% | 274,106 |
| Aug 7, 2025 | 97.22 | 97.33 | 94.48 | 95.15 | 94.91 | -1.48% | 317,526 |
| Aug 6, 2025 | 98.19 | 98.19 | 96.49 | 96.58 | 96.33 | -0.97% | 282,423 |
| Aug 5, 2025 | 96.75 | 98.13 | 96.19 | 97.53 | 97.28 | 0.58% | 483,064 |
| Aug 4, 2025 | 95.84 | 96.97 | 95.35 | 96.97 | 96.72 | 1.56% | 244,492 |
| Aug 1, 2025 | 96.84 | 96.84 | 95.25 | 95.48 | 95.24 | -0.99% | 324,095 |
| Jul 31, 2025 | 96.77 | 97.75 | 96.10 | 96.43 | 96.18 | -0.66% | 478,434 |
| Jul 30, 2025 | 100.55 | 103.04 | 96.57 | 97.07 | 96.82 | -2.84% | 770,074 |
| Jul 29, 2025 | 100.15 | 100.15 | 99.42 | 99.91 | 99.65 | 0.06% | 427,016 |
| Jul 28, 2025 | 101.13 | 101.20 | 99.67 | 99.85 | 99.59 | -1.25% | 293,096 |
| Jul 25, 2025 | 100.72 | 101.21 | 100.50 | 101.11 | 100.85 | -0.39% | 203,952 |
| Jul 24, 2025 | 101.80 | 102.45 | 101.30 | 101.51 | 101.25 | -0.77% | 375,089 |
| Jul 23, 2025 | 101.74 | 102.45 | 101.29 | 102.30 | 102.04 | 1.00% | 224,199 |
| Jul 22, 2025 | 100.18 | 101.37 | 100.18 | 101.29 | 101.03 | 0.96% | 198,352 |
| Jul 21, 2025 | 99.70 | 100.71 | 99.30 | 100.33 | 100.07 | 0.82% | 336,417 |
| Jul 18, 2025 | 101.05 | 101.05 | 99.41 | 99.51 | 99.26 | -0.91% | 294,466 |
| Jul 17, 2025 | 100.84 | 101.17 | 100.01 | 100.42 | 100.16 | -0.59% | 305,647 |