CGI Inc (GIB) Historical Stock Data
93.22 ↑0.58 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIB is up 0.37% a day on average. There have been 19 days where CGI Inc closed green and 11 days where GIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 92.46 | 93.22 | ↑$0.76 (0.82%) | 92.14 | 93.54 | 236.01K |
| 2025-12-19 | 92.00 | 92.64 | ↑$0.64 (0.70%) | 91.98 | 92.97 | 246.40K |
| 2025-12-18 | 91.93 | 92.25 | ↑$0.32 (0.35%) | 91.49 | 93.01 | 347.82K |
| 2025-12-17 | 90.67 | 92.29 | ↑$1.62 (1.79%) | 90.67 | 92.83 | 329.72K |
| 2025-12-16 | 90.98 | 90.91 | ↓$0.07 (-0.08%) | 89.85 | 91.50 | 276.48K |
| 2025-12-15 | 90.01 | 90.98 | ↑$0.97 (1.08%) | 88.10 | 91.16 | 320.96K |
| 2025-12-12 | 90.42 | 90.76 | ↑$0.34 (0.38%) | 89.70 | 90.81 | 246.90K |
| 2025-12-11 | 90.33 | 90.26 | ↓$0.07 (-0.08%) | 90.07 | 92.32 | 205.75K |
| 2025-12-10 | 90.24 | 90.13 | ↓$0.11 (-0.12%) | 89.14 | 90.48 | 289.55K |
| 2025-12-09 | 90.64 | 90.20 | ↓$0.44 (-0.49%) | 90.20 | 91.84 | 247.01K |
| 2025-12-08 | 92.00 | 90.63 | ↓$1.37 (-1.49%) | 90.28 | 92.01 | 292.79K |
| 2025-12-05 | 91.47 | 92.26 | ↑$0.79 (0.86%) | 91.46 | 92.95 | 488.29K |
| 2025-12-04 | 89.77 | 91.49 | ↑$1.72 (1.92%) | 89.73 | 92.39 | 467.81K |
| 2025-12-03 | 88.66 | 89.51 | ↑$0.85 (0.96%) | 88.48 | 89.75 | 165.31K |
| 2025-12-02 | 88.76 | 88.77 | ↑$0.01 (0.01%) | 87.95 | 89.16 | 173.04K |
| 2025-12-01 | 88.59 | 88.27 | ↓$0.32 (-0.36%) | 88.26 | 89.26 | 250.56K |
| 2025-11-28 | 87.92 | 88.53 | ↑$0.61 (0.69%) | 87.92 | 88.94 | 134.44K |
| 2025-11-26 | 89.50 | 88.39 | ↓$1.11 (-1.24%) | 88.35 | 89.50 | 211.64K |
| 2025-11-25 | 87.95 | 89.19 | ↑$1.24 (1.41%) | 87.95 | 89.40 | 277.93K |
| 2025-11-24 | 87.42 | 87.90 | ↑$0.48 (0.55%) | 87.30 | 88.74 | 414.19K |
| 2025-11-21 | 85.98 | 87.67 | ↑$1.69 (1.97%) | 85.88 | 88.44 | 280.53K |
| 2025-11-20 | 86.90 | 86.03 | ↓$0.87 (-1.00%) | 85.70 | 87.47 | 195.53K |
| 2025-11-19 | 85.81 | 86.52 | ↑$0.71 (0.83%) | 85.48 | 86.75 | 221.34K |
| 2025-11-18 | 85.81 | 86.07 | ↑$0.26 (0.30%) | 85.30 | 86.13 | 267.09K |
| 2025-11-17 | 86.71 | 86.11 | ↓$0.60 (-0.69%) | 85.61 | 87.03 | 263.91K |
| 2025-11-14 | 87.41 | 86.85 | ↓$0.56 (-0.64%) | 86.19 | 87.69 | 277.10K |
| 2025-11-13 | 87.27 | 87.75 | ↑$0.48 (0.55%) | 86.88 | 87.91 | 210.47K |
| 2025-11-12 | 86.68 | 87.44 | ↑$0.76 (0.88%) | 86.39 | 88.04 | 489.78K |
| 2025-11-11 | 85.77 | 86.75 | ↑$0.98 (1.14%) | 85.29 | 86.81 | 178.51K |
| 2025-11-10 | 85.72 | 85.71 | ↓$0.01 (-0.01%) | 84.13 | 86.00 | 324.66K |
Create an account or log in to view more rows.
$GIB Bull flag forming?
$GIB HOLDING LONG AND STRONG!!!
$GIB just waiting ….
$GIB holding and buying these dips is so easy.
$GIB Price target here?
$GIB looking ready to breakout soon.
$GIB get ready bears and bulls
$GIB warming up
$GIB going green
$GIB weak