CGI Inc. (GIB)
NYSE: GIB · Real-Time Price · USD
75.73
-0.32 (-0.42%)
Mar 9, 2026, 3:23 PM EDT - Market open
CGI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.44 | 75.87 | 74.07 | 75.24 | - | -1.07% | 137,581 |
| Mar 6, 2026 | 75.07 | 76.17 | 73.82 | 76.05 | 76.05 | 1.22% | 584,084 |
| Mar 5, 2026 | 73.43 | 75.37 | 72.69 | 75.13 | 75.13 | 2.90% | 391,763 |
| Mar 4, 2026 | 72.89 | 73.75 | 72.67 | 73.01 | 73.01 | -0.34% | 330,115 |
| Mar 3, 2026 | 71.46 | 73.91 | 70.70 | 73.26 | 73.26 | 1.22% | 412,598 |
| Mar 2, 2026 | 71.58 | 72.84 | 71.41 | 72.38 | 72.38 | -1.34% | 522,779 |
| Feb 27, 2026 | 72.61 | 74.14 | 72.30 | 73.36 | 73.36 | 0.19% | 428,712 |
| Feb 26, 2026 | 71.80 | 73.42 | 71.45 | 73.22 | 73.22 | 3.23% | 445,289 |
| Feb 25, 2026 | 70.57 | 71.29 | 69.96 | 70.93 | 70.93 | 0.47% | 408,684 |
| Feb 24, 2026 | 70.97 | 72.26 | 70.54 | 70.60 | 70.60 | -0.98% | 463,554 |
| Feb 23, 2026 | 73.81 | 73.85 | 71.17 | 71.30 | 71.30 | -4.06% | 507,274 |
| Feb 20, 2026 | 73.90 | 74.95 | 73.32 | 74.32 | 74.32 | 0.80% | 706,010 |
| Feb 19, 2026 | 73.22 | 74.18 | 71.94 | 73.73 | 73.73 | -0.20% | 463,746 |
| Feb 18, 2026 | 73.41 | 74.35 | 72.33 | 73.88 | 73.88 | 0.68% | 443,948 |
| Feb 17, 2026 | 73.98 | 74.94 | 72.97 | 73.38 | 73.26 | -1.54% | 733,435 |
| Feb 13, 2026 | 75.34 | 76.45 | 73.85 | 74.53 | 74.40 | -0.89% | 731,174 |
| Feb 12, 2026 | 74.99 | 75.69 | 72.64 | 75.20 | 75.07 | -0.27% | 825,233 |
| Feb 11, 2026 | 81.00 | 81.08 | 75.37 | 75.40 | 75.27 | -6.84% | 720,411 |
| Feb 10, 2026 | 81.26 | 81.86 | 80.19 | 80.94 | 80.80 | -0.15% | 792,088 |
| Feb 9, 2026 | 82.05 | 82.55 | 80.93 | 81.06 | 80.92 | -2.02% | 519,807 |
| Feb 6, 2026 | 82.50 | 83.74 | 81.97 | 82.73 | 82.59 | 0.08% | 404,026 |
| Feb 5, 2026 | 82.67 | 83.55 | 81.82 | 82.66 | 82.52 | -0.06% | 798,188 |
| Feb 4, 2026 | 79.16 | 82.96 | 79.15 | 82.71 | 82.57 | 3.84% | 681,699 |
| Feb 3, 2026 | 85.15 | 85.17 | 77.86 | 79.65 | 79.51 | -8.05% | 818,643 |
| Feb 2, 2026 | 85.66 | 87.05 | 85.26 | 86.62 | 86.47 | 0.98% | 554,775 |
| Jan 30, 2026 | 84.50 | 86.35 | 84.50 | 85.78 | 85.63 | 0.09% | 498,465 |
| Jan 29, 2026 | 87.00 | 87.57 | 84.90 | 85.70 | 85.55 | -0.75% | 818,785 |
| Jan 28, 2026 | 91.57 | 93.66 | 83.75 | 86.35 | 86.20 | -2.13% | 923,752 |
| Jan 27, 2026 | 88.93 | 89.55 | 88.22 | 88.23 | 88.08 | -1.08% | 446,020 |
| Jan 26, 2026 | 90.00 | 90.00 | 88.70 | 89.19 | 89.04 | -0.19% | 313,109 |
| Jan 23, 2026 | 88.18 | 89.43 | 88.18 | 89.36 | 89.21 | 1.17% | 283,384 |
| Jan 22, 2026 | 88.24 | 89.13 | 88.04 | 88.33 | 88.18 | 0.43% | 245,156 |
| Jan 21, 2026 | 87.84 | 88.70 | 87.08 | 87.95 | 87.80 | 0.72% | 418,204 |
| Jan 20, 2026 | 91.41 | 91.46 | 87.00 | 87.32 | 87.17 | -4.88% | 444,895 |
| Jan 16, 2026 | 92.37 | 92.63 | 90.95 | 91.80 | 91.64 | -0.91% | 296,911 |
| Jan 15, 2026 | 94.59 | 94.84 | 92.62 | 92.64 | 92.48 | -2.15% | 217,185 |
| Jan 14, 2026 | 93.90 | 94.87 | 93.78 | 94.68 | 94.52 | 0.84% | 295,084 |
| Jan 13, 2026 | 95.00 | 95.00 | 93.20 | 93.89 | 93.73 | -0.97% | 245,349 |
| Jan 12, 2026 | 93.62 | 94.98 | 92.90 | 94.81 | 94.65 | 1.06% | 172,274 |
| Jan 9, 2026 | 94.78 | 95.20 | 93.44 | 93.82 | 93.66 | -0.62% | 306,813 |
| Jan 8, 2026 | 91.61 | 95.15 | 91.61 | 94.41 | 94.25 | 2.63% | 323,464 |
| Jan 7, 2026 | 93.00 | 93.49 | 91.58 | 91.99 | 91.83 | -0.89% | 275,230 |
| Jan 6, 2026 | 90.83 | 93.05 | 90.81 | 92.82 | 92.66 | 1.97% | 202,364 |
| Jan 5, 2026 | 90.89 | 93.06 | 90.64 | 91.03 | 90.88 | -0.12% | 295,631 |
| Jan 2, 2026 | 92.15 | 92.39 | 90.63 | 91.14 | 90.99 | -1.26% | 287,019 |
| Dec 31, 2025 | 92.76 | 93.23 | 92.28 | 92.30 | 92.14 | -0.73% | 407,733 |
| Dec 30, 2025 | 93.20 | 93.94 | 92.84 | 92.98 | 92.82 | -0.88% | 233,288 |
| Dec 29, 2025 | 93.60 | 94.52 | 93.60 | 93.81 | 93.65 | -0.03% | 258,588 |
| Dec 26, 2025 | 94.00 | 94.28 | 93.10 | 93.84 | 93.68 | 0.01% | 171,411 |
| Dec 24, 2025 | 93.07 | 94.24 | 93.07 | 93.83 | 93.67 | 0.44% | 136,937 |
| Dec 23, 2025 | 93.22 | 93.70 | 92.62 | 93.42 | 93.26 | 0.21% | 299,546 |
| Dec 22, 2025 | 92.46 | 93.55 | 92.01 | 93.22 | 93.06 | 0.63% | 320,025 |
| Dec 19, 2025 | 92.00 | 92.97 | 91.95 | 92.64 | 92.48 | 0.42% | 319,722 |
| Dec 18, 2025 | 91.93 | 93.01 | 91.49 | 92.25 | 92.09 | -0.04% | 347,820 |
| Dec 17, 2025 | 90.67 | 92.83 | 90.67 | 92.29 | 92.13 | 1.52% | 555,435 |
| Dec 16, 2025 | 90.98 | 91.57 | 89.85 | 90.91 | 90.76 | -0.08% | 360,691 |
| Dec 15, 2025 | 90.01 | 91.16 | 88.10 | 90.98 | 90.83 | 0.24% | 340,631 |
| Dec 12, 2025 | 90.42 | 90.93 | 89.70 | 90.76 | 90.61 | 0.55% | 290,200 |
| Dec 11, 2025 | 90.33 | 92.32 | 90.06 | 90.26 | 90.11 | 0.14% | 322,200 |
| Dec 10, 2025 | 90.24 | 90.48 | 89.13 | 90.13 | 89.98 | -0.08% | 346,065 |
| Dec 9, 2025 | 90.64 | 91.84 | 90.19 | 90.20 | 90.05 | -0.47% | 316,228 |
| Dec 8, 2025 | 92.00 | 92.01 | 90.28 | 90.63 | 90.48 | -1.77% | 372,712 |
| Dec 5, 2025 | 91.47 | 92.97 | 91.43 | 92.26 | 92.10 | 0.84% | 488,289 |
| Dec 4, 2025 | 89.77 | 92.39 | 89.73 | 91.49 | 91.33 | 2.21% | 470,016 |
| Dec 3, 2025 | 88.66 | 89.75 | 88.23 | 89.51 | 89.36 | 0.83% | 224,828 |
| Dec 2, 2025 | 88.76 | 89.28 | 87.95 | 88.77 | 88.62 | 0.57% | 214,571 |
| Dec 1, 2025 | 88.59 | 89.26 | 88.26 | 88.27 | 88.12 | -0.29% | 301,967 |
| Nov 28, 2025 | 87.92 | 88.94 | 87.92 | 88.53 | 88.38 | 0.16% | 181,862 |
| Nov 26, 2025 | 89.50 | 89.50 | 88.35 | 88.39 | 88.24 | -0.90% | 249,653 |
| Nov 25, 2025 | 87.95 | 89.40 | 87.95 | 89.19 | 89.04 | 1.47% | 297,224 |
| Nov 24, 2025 | 87.42 | 88.76 | 87.30 | 87.90 | 87.75 | 0.26% | 592,667 |
| Nov 21, 2025 | 85.98 | 88.47 | 85.83 | 87.67 | 87.52 | 1.91% | 325,243 |
| Nov 20, 2025 | 86.90 | 87.50 | 85.70 | 86.03 | 85.76 | -0.57% | 246,176 |
| Nov 19, 2025 | 85.81 | 86.75 | 85.37 | 86.52 | 86.25 | 0.52% | 307,820 |
| Nov 18, 2025 | 85.81 | 86.16 | 85.30 | 86.07 | 85.80 | -0.05% | 318,103 |
| Nov 17, 2025 | 86.71 | 87.03 | 85.61 | 86.11 | 85.84 | -0.85% | 325,718 |
| Nov 14, 2025 | 87.41 | 87.69 | 86.14 | 86.85 | 86.58 | -1.03% | 323,666 |
| Nov 13, 2025 | 87.27 | 87.95 | 86.88 | 87.75 | 87.48 | 0.35% | 265,447 |
| Nov 12, 2025 | 86.68 | 88.04 | 86.39 | 87.44 | 87.17 | 0.80% | 489,779 |
| Nov 11, 2025 | 85.77 | 86.81 | 85.29 | 86.75 | 86.48 | 1.21% | 224,642 |
| Nov 10, 2025 | 85.72 | 86.00 | 84.00 | 85.71 | 85.44 | -0.55% | 425,516 |
| Nov 7, 2025 | 84.78 | 86.30 | 84.24 | 86.18 | 85.91 | 1.62% | 530,101 |
| Nov 6, 2025 | 89.50 | 89.50 | 84.42 | 84.81 | 84.55 | -5.35% | 444,102 |
| Nov 5, 2025 | 85.95 | 89.73 | 85.58 | 89.60 | 89.32 | 4.95% | 580,287 |
| Nov 4, 2025 | 86.56 | 86.87 | 85.16 | 85.37 | 85.11 | -1.44% | 508,225 |
| Nov 3, 2025 | 86.68 | 86.89 | 85.88 | 86.62 | 86.35 | -0.44% | 360,288 |
| Oct 31, 2025 | 86.70 | 87.47 | 86.54 | 87.00 | 86.73 | -0.11% | 337,674 |
| Oct 30, 2025 | 85.69 | 87.40 | 85.36 | 87.10 | 86.83 | 1.34% | 495,279 |
| Oct 29, 2025 | 88.12 | 88.12 | 85.94 | 85.95 | 85.68 | -2.52% | 504,037 |
| Oct 28, 2025 | 87.71 | 88.45 | 87.47 | 88.17 | 87.90 | 0.22% | 216,161 |
| Oct 27, 2025 | 87.40 | 88.06 | 87.01 | 87.98 | 87.71 | 0.76% | 488,347 |
| Oct 24, 2025 | 88.41 | 88.41 | 87.17 | 87.32 | 87.05 | -1.08% | 184,188 |
| Oct 23, 2025 | 87.32 | 88.27 | 86.91 | 88.27 | 88.00 | 0.70% | 287,954 |
| Oct 22, 2025 | 87.26 | 87.88 | 86.80 | 87.66 | 87.39 | 0.45% | 340,640 |
| Oct 21, 2025 | 87.01 | 87.43 | 86.58 | 87.27 | 87.00 | 0.23% | 309,446 |
| Oct 20, 2025 | 87.03 | 87.70 | 86.63 | 87.07 | 86.80 | -0.03% | 248,390 |
| Oct 17, 2025 | 86.34 | 87.44 | 86.34 | 87.10 | 86.83 | 0.02% | 289,158 |
| Oct 16, 2025 | 86.60 | 87.68 | 85.90 | 87.08 | 86.81 | 0.68% | 417,612 |
| Oct 15, 2025 | 90.22 | 90.44 | 86.46 | 86.49 | 86.22 | -4.06% | 398,006 |
| Oct 14, 2025 | 88.68 | 90.19 | 88.36 | 90.15 | 89.87 | 0.76% | 283,532 |