GIB - CGI INC
76.8
-0.140 -0.182%
Share volume: 547,651
Last Updated: 04-21-2026
Business Services/Services – Management, Public Relations, Consulting:
2.09%
PREVIOUS CLOSE
CHG
CHG%
$76.94
-0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $77.50 | $77.50 | $78.60 | $78.60 | $76.71 | $76.71 | $76.80 | $76.80 | 547,651 | $547,651.00 |
| 04-20-2026 | $75.99 | $75.99 | $77.39 | $77.39 | $75.80 | $75.80 | $76.94 | $76.94 | 456,549 | $456,549.00 |
| 04-17-2026 | $75.91 | $75.91 | $77.81 | $77.81 | $75.91 | $75.91 | $76.23 | $76.23 | 619,528 | $619,528.00 |
| 04-16-2026 | $74.97 | $74.97 | $76.17 | $76.17 | $74.72 | $74.72 | $75.27 | $75.27 | 412,248 | $412,248.00 |
| 04-15-2026 | $74.28 | $74.28 | $74.86 | $74.86 | $73.77 | $73.77 | $74.07 | $74.07 | 299,740 | $299,740.00 |
| 04-14-2026 | $73.64 | $73.64 | $74.75 | $74.75 | $73.36 | $73.36 | $73.50 | $73.50 | 437,781 | $437,781.00 |
| 04-13-2026 | $70.05 | $70.05 | $73.44 | $73.44 | $69.51 | $69.51 | $73.41 | $73.41 | 427,206 | $427,206.00 |
| 04-10-2026 | $70.41 | $70.41 | $71.42 | $71.42 | $69.40 | $69.40 | $69.76 | $69.76 | 486,456 | $486,456.00 |
| 04-09-2026 | $71.45 | $71.45 | $71.81 | $71.81 | $69.65 | $69.65 | $70.30 | $70.30 | 454,983 | $454,983.00 |
| 04-08-2026 | $73.92 | $73.92 | $74.67 | $74.67 | $71.87 | $71.87 | $71.98 | $71.98 | 474,447 | $474,447.00 |