CGI Inc (GIB) Historical Stock Data
100.34 ↓0.89 (-0.87%)
As of May 1, 2024, 3:31pm EST.
Historical Data
In the past 30 trading days, GIB is down -0.41% a day on average. There have been 12 days where CGI Inc closed green and 18 days where GIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 101.47 | 101.22 | ↓$0.25 (-0.25%) | 101.10 | 102.30 | 255.71K |
| 2024-04-29 | 103.00 | 102.14 | ↓$0.86 (-0.83%) | 101.77 | 103.43 | 176.67K |
| 2024-04-26 | 103.84 | 103.14 | ↓$0.70 (-0.67%) | 102.85 | 103.84 | 266.42K |
| 2024-04-25 | 103.90 | 103.14 | ↓$0.76 (-0.73%) | 102.26 | 103.96 | 179.96K |
| 2024-04-24 | 105.05 | 104.90 | ↓$0.15 (-0.14%) | 104.60 | 105.96 | 193.89K |
| 2024-04-23 | 106.24 | 105.29 | ↓$0.95 (-0.89%) | 105.08 | 106.28 | 326.52K |
| 2024-04-22 | 104.55 | 105.89 | ↑$1.34 (1.28%) | 104.41 | 106.16 | 200.37K |
| 2024-04-19 | 103.64 | 104.01 | ↑$0.37 (0.36%) | 103.50 | 104.20 | 132.32K |
| 2024-04-18 | 104.56 | 103.90 | ↓$0.66 (-0.63%) | 103.40 | 105.00 | 136.56K |
| 2024-04-17 | 104.00 | 104.50 | ↑$0.50 (0.48%) | 103.43 | 105.00 | 267.40K |
| 2024-04-16 | 102.71 | 103.66 | ↑$0.95 (0.92%) | 102.11 | 104.02 | 145.34K |
| 2024-04-15 | 104.87 | 102.93 | ↓$1.94 (-1.85%) | 100.85 | 105.06 | 152.94K |
| 2024-04-12 | 104.79 | 104.41 | ↓$0.38 (-0.36%) | 103.61 | 105.01 | 178.61K |
| 2024-04-11 | 105.19 | 105.54 | ↑$0.35 (0.33%) | 104.24 | 105.71 | 143.87K |
| 2024-04-10 | 105.37 | 104.98 | ↓$0.39 (-0.37%) | 104.71 | 105.86 | 189.33K |
| 2024-04-09 | 107.15 | 107.15 | ↑$0.00 (0.00%) | 105.92 | 107.16 | 115.55K |
| 2024-04-08 | 106.31 | 106.81 | ↑$0.50 (0.47%) | 106.31 | 107.09 | 135.64K |
| 2024-04-05 | 106.48 | 106.59 | ↑$0.11 (0.10%) | 105.50 | 107.29 | 114.95K |
| 2024-04-04 | 109.33 | 106.78 | ↓$2.55 (-2.33%) | 106.73 | 109.63 | 145.33K |
| 2024-04-03 | 108.99 | 108.31 | ↓$0.68 (-0.62%) | 108.24 | 109.73 | 105.17K |
| 2024-04-02 | 109.07 | 109.18 | ↑$0.11 (0.10%) | 108.13 | 109.40 | 161.60K |
| 2024-04-01 | 110.19 | 109.92 | ↓$0.27 (-0.25%) | 109.12 | 110.51 | 119.02K |
| 2024-03-28 | 110.26 | 110.49 | ↑$0.23 (0.21%) | 109.76 | 110.96 | 205.41K |
| 2024-03-27 | 110.00 | 109.94 | ↓$0.06 (-0.05%) | 109.13 | 110.06 | 195.62K |
| 2024-03-26 | 110.35 | 109.40 | ↓$0.95 (-0.86%) | 107.23 | 110.35 | 166.11K |
| 2024-03-25 | 111.31 | 109.58 | ↓$1.73 (-1.55%) | 109.12 | 111.31 | 222.76K |
| 2024-03-22 | 113.90 | 111.33 | ↓$2.57 (-2.26%) | 110.65 | 113.90 | 218.43K |
| 2024-03-21 | 118.50 | 114.24 | ↓$4.26 (-3.59%) | 114.19 | 118.51 | 217.46K |
| 2024-03-20 | 117.62 | 118.20 | ↑$0.58 (0.49%) | 116.82 | 118.50 | 113.91K |
| 2024-03-19 | 115.80 | 117.23 | ↑$1.43 (1.23%) | 114.95 | 117.80 | 143.46K |
Create an account or log in to view more rows.
$GIB more shorts the better idc
$GIB time to run
$GIB holdddd it tight yall
$GIB let it ride
$GIB BOUGHT TODAY!
$GIB This is just getting warmed up.
$GIB buy and hodl friends. we may be early
but we are not wrong. very soon.
$GIB im in.
$GIB the bulls in here
$GIB volume is almost nonexistent