Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 102.34 | 0.40 | 0.39% | 102.45 | 102.62 | 101.73 | 180,927 |
| May 09 2024 | 101.94 | -1.43 | -1.38% | 103.00 | 103.35 | 101.80 | 197,759 |
| May 08 2024 | 103.37 | 0.27 | 0.26% | 102.39 | 103.51 | 102.39 | 211,339 |
| May 07 2024 | 103.10 | -0.66 | -0.64% | 104.00 | 104.20 | 102.89 | 220,299 |
| May 06 2024 | 103.76 | 0.08 | 0.08% | 103.90 | 104.07 | 102.22 | 279,501 |
| May 03 2024 | 103.68 | 1.57 | 1.54% | 102.72 | 104.19 | 102.59 | 181,289 |
| May 02 2024 | 102.11 | 2.75 | 2.77% | 101.09 | 102.99 | 100.99 | 217,021 |
| May 01 2024 | 99.36 | -1.86 | -1.84% | 100.80 | 100.91 | 98.06 | 260,908 |
| Apr 30 2024 | 101.22 | -0.92 | -0.90% | 101.47 | 102.30 | 101.10 | 255,709 |
| Apr 29 2024 | 102.14 | -1.00 | -0.97% | 103.00 | 103.51 | 101.77 | 176,673 |
| Apr 26 2024 | 103.14 | 0.00 | 0.00% | 103.84 | 103.85 | 102.85 | 266,418 |
| Apr 25 2024 | 103.14 | -1.76 | -1.68% | 102.96 | 103.96 | 102.26 | 179,959 |
| Apr 24 2024 | 104.90 | -0.39 | -0.37% | 105.05 | 105.96 | 104.60 | 193,890 |
| Apr 23 2024 | 105.29 | -0.60 | -0.57% | 106.24 | 106.28 | 105.08 | 326,520 |
| Apr 22 2024 | 105.89 | 1.88 | 1.81% | 104.55 | 106.16 | 104.41 | 200,368 |
| Apr 19 2024 | 104.01 | 0.11 | 0.11% | 103.64 | 104.20 | 103.50 | 141,540 |
| Apr 18 2024 | 103.90 | -0.60 | -0.57% | 104.56 | 105.00 | 103.40 | 136,521 |
| Apr 17 2024 | 104.50 | 0.84 | 0.81% | 104.00 | 105.00 | 103.43 | 267,399 |
| Apr 16 2024 | 103.66 | 0.73 | 0.71% | 102.71 | 104.02 | 102.11 | 145,340 |
| Apr 15 2024 | 102.93 | -1.48 | -1.42% | 104.87 | 105.06 | 100.85 | 152,940 |
| Apr 12 2024 | 104.41 | -1.13 | -1.07% | 104.79 | 105.005 | 103.61 | 178,167 |
| Apr 11 2024 | 105.54 | 0.56 | 0.53% | 105.19 | 105.71 | 104.235 | 143,869 |
| Apr 10 2024 | 104.98 | -2.17 | -2.03% | 105.37 | 105.855 | 104.71 | 189,328 |
| Apr 09 2024 | 107.15 | 0.34 | 0.32% | 107.15 | 107.16 | 105.92 | 115,548 |
| Apr 08 2024 | 106.81 | 0.22 | 0.21% | 106.31 | 107.09 | 106.31 | 135,641 |
| Apr 05 2024 | 106.59 | -0.19 | -0.18% | 106.48 | 107.2898 | 105.50 | 114,947 |
| Apr 04 2024 | 106.78 | -1.53 | -1.41% | 109.33 | 109.63 | 106.73 | 145,331 |
| Apr 03 2024 | 108.31 | -0.87 | -0.80% | 108.99 | 109.73 | 108.24 | 105,173 |
| Apr 02 2024 | 109.18 | -0.74 | -0.67% | 109.07 | 109.40 | 108.13 | 161,600 |
| Apr 01 2024 | 109.92 | -0.57 | -0.52% | 110.19 | 110.51 | 109.1201 | 119,023 |
| Mar 28 2024 | 110.49 | 0.55 | 0.50% | 110.26 | 110.955 | 109.76 | 205,410 |
| Mar 27 2024 | 109.94 | 0.54 | 0.49% | 110.00 | 110.055 | 109.13 | 195,622 |
| Mar 26 2024 | 109.40 | -0.18 | -0.16% | 110.35 | 110.35 | 107.23 | 166,114 |
| Mar 25 2024 | 109.58 | -1.75 | -1.57% | 111.31 | 111.31 | 109.12 | 222,763 |
| Mar 22 2024 | 111.33 | -2.91 | -2.55% | 113.90 | 113.90 | 110.65 | 218,426 |
| Mar 21 2024 | 114.24 | -3.96 | -3.35% | 118.50 | 118.51 | 114.19 | 217,261 |
| Mar 20 2024 | 118.20 | 0.97 | 0.83% | 117.62 | 118.50 | 116.82 | 113,909 |
| Mar 19 2024 | 117.23 | 1.42 | 1.23% | 115.80 | 117.80 | 114.95 | 143,463 |
| Mar 18 2024 | 115.81 | -0.84 | -0.72% | 117.08 | 117.08 | 115.35 | 103,014 |
| Mar 15 2024 | 116.65 | -0.75 | -0.64% | 116.50 | 117.44 | 115.82 | 80,366 |
| Mar 14 2024 | 117.40 | -1.05 | -0.89% | 118.37 | 118.50 | 116.735 | 99,433 |
| Mar 13 2024 | 118.45 | 0.52 | 0.44% | 117.93 | 118.89 | 117.65 | 127,554 |
| Mar 12 2024 | 117.93 | 0.80 | 0.68% | 117.40 | 118.23 | 117.03 | 94,009 |
| Mar 11 2024 | 117.13 | 0.15 | 0.13% | 116.45 | 117.53 | 115.54 | 129,468 |
| Mar 08 2024 | 116.98 | -1.27 | -1.07% | 118.25 | 118.54 | 116.305 | 83,458 |
| Mar 07 2024 | 118.25 | 3.02 | 2.62% | 116.08 | 118.64 | 115.515 | 138,953 |
| Mar 06 2024 | 115.23 | 0.50 | 0.44% | 115.61 | 116.33 | 114.88 | 121,276 |
| Mar 05 2024 | 114.73 | -1.32 | -1.14% | 115.91 | 116.11 | 114.60 | 111,833 |
| Mar 04 2024 | 116.05 | 0.09 | 0.08% | 115.78 | 117.00 | 115.78 | 125,357 |
| Mar 01 2024 | 115.96 | 1.11 | 0.97% | 115.15 | 117.00 | 114.80 | 180,428 |
| Feb 29 2024 | 114.85 | 0.05 | 0.04% | 114.96 | 115.45 | 114.72 | 169,179 |
| Feb 28 2024 | 114.80 | -0.99 | -0.85% | 115.32 | 115.32 | 114.13 | 93,897 |
| Feb 27 2024 | 115.79 | 0.33 | 0.29% | 116.06 | 116.06 | 114.42 | 113,320 |
| Feb 26 2024 | 115.46 | -0.74 | -0.64% | 115.96 | 116.73 | 115.14 | 134,552 |
| Feb 23 2024 | 116.20 | 2.08 | 1.82% | 115.00 | 116.50 | 115.00 | 120,903 |
| Feb 22 2024 | 114.12 | 2.71 | 2.43% | 112.84 | 114.43 | 112.77 | 144,966 |
| Feb 21 2024 | 111.41 | -1.64 | -1.45% | 113.06 | 113.06 | 110.97 | 169,861 |
| Feb 20 2024 | 113.05 | -1.79 | -1.56% | 114.24 | 114.79 | 112.79 | 147,893 |
| Feb 16 2024 | 114.84 | -0.83 | -0.72% | 115.40 | 116.0841 | 114.56 | 114,299 |
| Feb 15 2024 | 115.67 | 2.15 | 1.89% | 114.03 | 115.945 | 114.005 | 89,237 |
| Feb 14 2024 | 113.52 | 2.03 | 1.82% | 112.34 | 113.73 | 112.05 | 95,410 |
| Feb 13 2024 | 111.49 | -1.91 | -1.68% | 111.03 | 112.59 | 110.23 | 99,670 |
| Feb 12 2024 | 113.40 | -0.97 | -0.85% | 114.11 | 114.32 | 112.94 | 175,271 |
