GIB - CGI INC
63.19
-2.270 -3.592%
Share volume: 609,307
Last Updated: 05-12-2026
Business Services/Services – Management, Public Relations, Consulting:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$65.46
-2.27
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $64.32 | $64.32 | $65.31 | $65.31 | $62.90 | $62.90 | $63.19 | $63.19 | 609,307 | $609,307.00 |
| 05-11-2026 | $67.52 | $67.52 | $68.25 | $68.25 | $65.02 | $65.02 | $65.46 | $65.46 | 551,052 | $551,052.00 |
| 05-08-2026 | $67.82 | $67.82 | $68.27 | $68.27 | $66.03 | $66.03 | $68.21 | $68.21 | 326,223 | $326,223.00 |
| 05-07-2026 | $67.06 | $67.06 | $69.57 | $69.57 | $66.76 | $66.76 | $68.09 | $68.09 | 502,435 | $502,435.00 |
| 05-06-2026 | $66.71 | $66.71 | $67.25 | $67.25 | $65.83 | $65.83 | $66.67 | $66.67 | 329,950 | $329,950.00 |
| 05-05-2026 | $66.00 | $66.00 | $67.04 | $67.04 | $65.58 | $65.58 | $66.96 | $66.96 | 388,284 | $388,284.00 |
| 05-04-2026 | $66.23 | $66.23 | $67.90 | $67.90 | $65.63 | $65.63 | $66.52 | $66.52 | 520,007 | $520,007.00 |
| 05-01-2026 | $66.19 | $66.19 | $67.34 | $67.34 | $66.12 | $66.12 | $66.58 | $66.58 | 604,394 | $604,394.00 |
| 04-30-2026 | $64.58 | $64.58 | $65.48 | $65.48 | $63.50 | $63.50 | $65.44 | $65.44 | 747,268 | $747,268.00 |
| 04-29-2026 | $72.99 | $72.99 | $73.02 | $73.02 | $61.91 | $61.91 | $65.59 | $65.59 | 1,920,505 | $1,920,505.00 |