CGI Inc (GIB) Historical Stock Data
104.41 ↓0.09 (-0.09%)
As of April 18, 2024, 12:37pm EST.
Historical Data
In the past 30 trading days, GIB is down -0.32% a day on average. There have been 15 days where CGI Inc closed green and 15 days where GIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 117.08 | 115.81 | ↓$1.27 (-1.08%) | 115.35 | 117.08 | 103.01K |
| 2024-03-15 | 116.50 | 116.65 | ↑$0.15 (0.13%) | 115.82 | 117.44 | 80.37K |
| 2024-03-14 | 118.37 | 117.40 | ↓$0.97 (-0.82%) | 116.74 | 118.45 | 99.43K |
| 2024-03-13 | 117.93 | 118.45 | ↑$0.52 (0.44%) | 117.65 | 118.89 | 127.55K |
| 2024-03-12 | 117.40 | 117.93 | ↑$0.53 (0.45%) | 117.03 | 118.23 | 94.01K |
| 2024-03-11 | 116.45 | 117.13 | ↑$0.68 (0.58%) | 115.54 | 117.53 | 124.44K |
| 2024-03-08 | 118.19 | 116.98 | ↓$1.21 (-1.02%) | 116.31 | 118.54 | 83.46K |
| 2024-03-07 | 116.08 | 118.25 | ↑$2.17 (1.87%) | 115.52 | 118.64 | 138.95K |
| 2024-03-06 | 115.77 | 115.23 | ↓$0.54 (-0.47%) | 114.88 | 116.33 | 114.99K |
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