NYSE : GIB
CGI Inc. — Price history
Technology · Information Technology Services · Canada
Last price 80.56 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 16.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CGI Inc. (GIB) closed at 82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 80.45 | 82.32 | 80.18 | 82 | 82,382 | +1.79% |
| 2026-10-30 | 80.19 | 81.08 | 78.51 | 80.56 | 384,398 | +1.22% |
| 2026-10-29 | 78.72 | 79.67 | 78.135 | 79.59 | 446,637 | +0.34% |
| 2026-10-28 | 79.1 | 80.21 | 78.905 | 79.32 | 311,232 | -0.39% |
| 2026-10-27 | 80.95 | 81.67 | 79.47 | 79.63 | 337,618 | -2.77% |
| 2026-10-26 | 81.52 | 82.3 | 81.025 | 81.9 | 380,089 | -0.10% |
| 2026-10-23 | 81.29 | 82.333 | 81.21 | 81.98 | 389,977 | -0.21% |
| 2026-10-22 | 80 | 82.35 | 79.9 | 82.15 | 460,063 | +3.24% |
| 2026-10-21 | 78.99 | 79.72 | 78.97 | 79.57 | 385,914 | +0.75% |
| 2026-10-20 | 76.35 | 79.19 | 76.28 | 78.98 | 455,841 | +4.18% |
| 2026-10-19 | 74.44 | 76.52 | 74.44 | 75.81 | 286,102 | +0.68% |
| 2026-10-16 | 75.26 | 76.101 | 74.45 | 75.3 | 247,124 | +0.57% |
| 2026-10-15 | 73 | 75.095 | 72.51 | 74.87 | 460,653 | +3.48% |
| 2026-10-14 | 72.36 | 72.8 | 71.71 | 72.35 | 167,769 | +0.32% |
| 2026-10-13 | 71.15 | 72.45 | 71.08 | 72.12 | 442,920 | +1.99% |
| 2026-10-12 | 70.57 | 71.31 | 70.505 | 70.71 | 195,549 | +0.88% |
| 2026-10-09 | 69.69 | 71 | 69.48 | 70.09 | 279,057 | +0.59% |
| 2026-10-08 | 68.63 | 69.81 | 68.63 | 69.68 | 465,584 | +0.99% |
| 2026-10-07 | 69.6 | 70.34 | 68.81 | 69 | 442,322 | -0.86% |
| 2026-10-06 | 70.69 | 70.783 | 68.91 | 69.6 | 364,551 | -2.05% |
| 2026-10-05 | 69.97 | 71.595 | 69.72 | 71.06 | 312,141 | +1.24% |
| 2026-10-02 | 70.93 | 71.33 | 69.95 | 70.19 | 457,841 | -1.11% |
| 2026-10-01 | 71.91 | 74.2 | 70.35 | 70.98 | 725,947 | +4.34% |
| 2026-09-30 | 67.68 | 68.75 | 67.294 | 68.03 | 492,133 | +0.61% |
| 2026-09-29 | 67.36 | 67.72 | 67.071 | 67.62 | 502,692 | -0.13% |
| 2026-09-28 | 67.06 | 67.8 | 66.52 | 67.71 | 357,676 | -0.09% |
| 2026-09-25 | 67.88 | 68.16 | 67.4 | 67.77 | 281,952 | -0.54% |
| 2026-09-24 | 69.05 | 69.65 | 67.7 | 68.14 | 281,101 | -1.43% |
| 2026-09-23 | 69.52 | 69.73 | 69.09 | 69.13 | 417,619 | -0.50% |
| 2026-09-22 | 70.36 | 70.36 | 68.47 | 69.48 | 402,885 | +0.09% |
| 2026-09-21 | 69.83 | 69.85 | 68.95 | 69.42 | 364,429 | +0.07% |
| 2026-09-18 | 71.68 | 71.68 | 69.32 | 69.37 | 465,815 | -2.50% |
| 2026-09-17 | 71.25 | 71.82 | 70.88 | 71.15 | 241,907 | +0.35% |
| 2026-09-16 | 71.26 | 71.695 | 70.77 | 70.9 | 243,922 | -1.69% |
| 2026-09-15 | 71.75 | 73.32 | 71.75 | 72.12 | 258,873 | -1.08% |
| 2026-09-14 | 71.52 | 73.31 | 70.76 | 72.91 | 395,373 | +3.85% |
| 2026-09-11 | 69.61 | 70.315 | 69.26 | 70.21 | 281,033 | +1.67% |
| 2026-09-10 | 68.89 | 69.79 | 68.69 | 69.06 | 488,416 | +0.31% |
| 2026-09-09 | 70.25 | 70.35 | 68.36 | 68.85 | 525,890 | -2.55% |
| 2026-09-08 | 72.77 | 72.95 | 70.51 | 70.65 | 466,170 | -4.07% |
| 2026-09-04 | 73.74 | 74.15 | 72.83 | 73.65 | 216,570 | -1.59% |
| 2026-09-03 | 73.89 | 75.3 | 73.7 | 74.84 | 281,714 | +2.73% |
| 2026-09-02 | 73.31 | 74.35 | 72.825 | 72.85 | 259,606 | -1.18% |
| 2026-09-01 | 74.83 | 75.42 | 73.185 | 73.72 | 355,399 | -2.03% |
| 2026-08-31 | 74.21 | 75.77 | 73.82 | 75.25 | 375,528 | +0.64% |
| 2026-08-28 | 74.85 | 75.51 | 74.44 | 74.77 | 301,297 | +0.35% |
| 2026-08-27 | 73.62 | 75.18 | 73.08 | 74.51 | 307,449 | +1.73% |
| 2026-08-26 | 73.75 | 73.815 | 72.46 | 73.24 | 248,597 | -1.69% |
| 2026-08-25 | 74.35 | 74.75 | 74.06 | 74.5 | 259,222 | -0.43% |
| 2026-08-24 | 74.85 | 75.335 | 74.38 | 74.82 | 277,794 | -0.21% |
| 2026-08-21 | 74.15 | 75.58 | 74.07 | 74.98 | 191,717 | +0.97% |
| 2026-08-20 | 74.93 | 75.38 | 73.95 | 74.26 | 231,705 | -0.89% |
| 2026-08-19 | 72.99 | 75.875 | 72.93 | 74.93 | 341,115 | +2.73% |
| 2026-08-18 | 73.25 | 73.94 | 72.94 | 72.94 | 298,542 | +0.65% |
| 2026-08-17 | 72.89 | 72.89 | 72.17 | 72.47 | 303,938 | -1.28% |
| 2026-08-14 | 74.49 | 74.83 | 73.3 | 73.41 | 218,123 | -1.65% |
| 2026-08-13 | 74.11 | 74.76 | 72.95 | 74.76 | 417,205 | +1.08% |
| 2026-08-12 | 73.51 | 74.715 | 73.045 | 73.96 | 359,042 | -1.20% |
| 2026-08-11 | 75 | 75.71 | 74.47 | 74.86 | 396,038 | -0.52% |
| 2026-08-10 | 73.97 | 75.395 | 73.97 | 75.25 | 325,194 | +0.68% |
| 2026-08-07 | 74.27 | 74.95 | 73.575 | 74.74 | 475,184 | +0.77% |
| 2026-08-06 | 71.73 | 74.27 | 71.67 | 74.17 | 400,881 | +2.15% |
| 2026-08-05 | 74.88 | 75.27 | 72.55 | 72.61 | 506,630 | -2.42% |
| 2026-08-04 | 72.16 | 74.57 | 71.29 | 74.41 | 641,715 | +1.92% |
| 2026-08-03 | 73.76 | 75.32 | 72.8 | 73.01 | 420,474 | -0.19% |
| 2026-07-31 | 71.87 | 73.61 | 71.79 | 73.15 | 447,869 | -0.12% |
| 2026-07-30 | 73.3 | 74.89 | 72.285 | 73.24 | 712,481 | -1.69% |
| 2026-07-29 | 70.98 | 75.32 | 70.98 | 74.5 | 1,631,388 | +4.34% |
| 2026-07-28 | 70.65 | 72.785 | 70.12 | 71.4 | 823,682 | +2.78% |
| 2026-07-27 | 67.56 | 70.06 | 67.2 | 69.47 | 497,963 | +4.58% |
| 2026-07-24 | 64.77 | 66.89 | 64.31 | 66.43 | 364,644 | +4.14% |
| 2026-07-23 | 64.3 | 64.52 | 63.15 | 63.79 | 464,420 | -2.86% |
| 2026-07-22 | 67.52 | 67.55 | 65.575 | 65.67 | 333,447 | -1.46% |
| 2026-07-21 | 66.89 | 68.01 | 66.51 | 66.64 | 387,208 | -2.36% |
| 2026-07-20 | 67.54 | 68.785 | 67.03 | 68.25 | 297,477 | +0.19% |
| 2026-07-17 | 68.07 | 68.65 | 67.39 | 68.12 | 760,958 | -0.03% |
| 2026-07-16 | 66.5 | 68.19 | 66.035 | 68.14 | 375,649 | +3.40% |
| 2026-07-15 | 66.29 | 66.84 | 65.85 | 65.9 | 264,745 | +0.52% |
| 2026-07-14 | 65 | 66.52 | 64.23 | 65.56 | 481,003 | -3.23% |
| 2026-07-13 | 67.28 | 68.6 | 67.28 | 67.75 | 406,926 | +1.03% |
| 2026-07-10 | 67.93 | 68.59 | 66.9 | 67.06 | 493,010 | +0.25% |
| 2026-07-09 | 64.99 | 66.98 | 64.69 | 66.89 | 301,195 | +0.89% |
| 2026-07-08 | 66.94 | 66.94 | 65.75 | 66.3 | 541,136 | -1.75% |
| 2026-07-07 | 67.65 | 68.7 | 67.33 | 67.48 | 405,026 | +1.70% |
| 2026-07-06 | 66.02 | 66.58 | 65.08 | 66.35 | 394,076 | -0.20% |
| 2026-07-02 | 65.79 | 67.25 | 65.26 | 66.48 | 648,423 | +1.54% |
| 2026-07-01 | 65 | 66.78 | 64.75 | 65.47 | 274,381 | +1.39% |
| 2026-06-30 | 63.21 | 64.695 | 62.86 | 64.57 | 415,267 | +1.32% |
| 2026-06-29 | 64.59 | 65.5 | 62.955 | 63.73 | 556,972 | -1.13% |
| 2026-06-26 | 62.43 | 64.47 | 62.25 | 64.46 | 483,718 | +3.57% |
| 2026-06-25 | 62.53 | 63.375 | 60.95 | 62.24 | 724,557 | -1.35% |
| 2026-06-24 | 62.08 | 63.95 | 62.015 | 63.09 | 1,066,497 | +1.27% |
| 2026-06-23 | 62.8 | 63.08 | 62.3 | 62.3 | 778,717 | +1.58% |
| 2026-06-22 | 60.69 | 63.555 | 60.69 | 61.33 | 843,554 | +0.08% |
| 2026-06-18 | 61.76 | 62.69 | 59.63 | 61.28 | 954,225 | -7.25% |
| 2026-06-17 | 66.18 | 67.3 | 65.65 | 66.07 | 456,467 | -1.15% |
| 2026-06-16 | 65.66 | 67.63 | 65.66 | 66.84 | 461,918 | +1.61% |
| 2026-06-15 | 66.58 | 67.5 | 65.51 | 65.78 | 378,552 | -1.36% |
| 2026-06-12 | 66.7 | 67.505 | 66.045 | 66.69 | 265,053 | -0.34% |
| 2026-06-11 | 66.19 | 67.305 | 65.71 | 66.92 | 450,839 | +0.10% |
| 2026-06-10 | 66.45 | 67.68 | 65.81 | 66.85 | 355,072 | -0.45% |
| 2026-06-09 | 65.92 | 67.86 | 65.9 | 67.15 | 387,432 | +0.87% |
| 2026-06-08 | 66.79 | 67.695 | 66.15 | 66.57 | 429,427 | -1.06% |
| 2026-06-05 | 68.08 | 68.83 | 66.665 | 67.28 | 415,132 | -0.22% |
| 2026-06-04 | 68.07 | 68.465 | 66.48 | 67.43 | 468,973 | +1.78% |
| 2026-06-03 | 67.91 | 68.36 | 66.16 | 66.25 | 433,613 | -4.46% |
| 2026-06-02 | 69.89 | 69.96 | 68.59 | 69.34 | 479,561 | -2.56% |
| 2026-06-01 | 70.15 | 71.78 | 69.62 | 71.16 | 529,335 | +1.98% |
| 2026-05-29 | 68.1 | 70.43 | 67.57 | 69.78 | 343,215 | +3.18% |
| 2026-05-28 | 67.09 | 67.94 | 66.62 | 67.63 | 382,701 | +0.88% |
| 2026-05-27 | 66.6 | 68.285 | 66.6 | 67.04 | 425,439 | +0.15% |
| 2026-05-26 | 66.75 | 67.64 | 66.22 | 66.94 | 405,705 | -0.04% |
| 2026-05-22 | 66.25 | 67.56 | 66.25 | 66.97 | 385,637 | +1.45% |
| 2026-05-21 | 64.94 | 66.03 | 63.97 | 66.01 | 496,549 | +0.93% |
| 2026-05-20 | 63.95 | 65.62 | 62.74 | 65.4 | 387,794 | +1.10% |
| 2026-05-19 | 65.4 | 66.85 | 64.53 | 64.69 | 543,385 | -0.60% |
| 2026-05-18 | 62.72 | 65.25 | 62.19 | 65.08 | 337,334 | +3.12% |
| 2026-05-15 | 62.81 | 63.66 | 62.25 | 63.11 | 451,070 | +1.49% |
| 2026-05-14 | 62.14 | 63.58 | 61.67 | 62.31 | 670,122 | +0.47% |
| 2026-05-13 | 62.5 | 63.24 | 60.8 | 62.02 | 700,537 | -1.85% |