GIB

CGI Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CGI Inc GIB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.00 -1.33% 74.7257 20:00:00
Open Price Low Price High Price Close Price Prev Close
75.84 74.58 76.18 74.63 75.73
more quote information »

GIB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week78.1778.1774.5876.06123,065-3.44-4.41%
1 Month80.3781.5174.5878.65142,400-5.64-7.02%
3 Months75.5681.5173.0178.47140,892-0.83429-1.1%
6 Months68.7681.5160.5872.74153,0515.978.68%
1 Year72.4481.5146.3265.13227,1402.293.16%
3 Years58.2287.12546.3267.39192,09816.5128.35%
5 Years41.8987.12540.8860.74183,11532.8478.39%

GIB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 74.63 -1.10 -1.45% 75.84 76.18 74.58 190,392
Feb 25 2021 75.73 -1.01 -1.32% 76.52 77.10 75.42 159,715
Feb 24 2021 76.74 1.17 1.55% 75.20 76.91 74.69 128,366
Feb 23 2021 75.57 -0.45 -0.59% 75.75 75.94 74.89 135,325
Feb 22 2021 76.02 -0.39 -0.51% 75.78 76.49 75.66 98,175
Feb 19 2021 76.41 -0.95 -1.23% 78.17 78.17 76.32 118,636
Feb 18 2021 77.36 -0.84 -1.07% 77.43 78.12 76.26 100,536
Feb 17 2021 78.20 -0.15 -0.19% 77.81 78.26 77.22 70,792
Feb 16 2021 78.35 -0.84 -1.06% 79.12 79.34 77.91 99,316
Feb 12 2021 79.19 0.18 0.23% 78.69 79.36 77.9227 125,310
Feb 11 2021 79.01 -0.14 -0.18% 79.13 79.56 78.83 75,447
Feb 10 2021 79.15 -0.19 -0.24% 79.95 79.95 78.33 136,228
Feb 09 2021 79.34 -0.11 -0.14% 79.50 79.70 78.8927 130,080
Feb 08 2021 79.45 -0.68 -0.85% 80.10 80.89 79.15 98,446
Feb 05 2021 80.13 1.37 1.74% 78.74 80.16 78.50 162,094
Feb 04 2021 78.76 -1.84 -2.28% 80.31 80.47 78.54 209,050
Feb 03 2021 80.60 -0.59 -0.73% 80.98 81.51 80.56 122,705
Feb 02 2021 81.19 1.38 1.73% 80.08 81.51 79.87 183,811
Feb 01 2021 79.81 -0.24 -0.3% 80.56 80.56 78.83 193,936
See More Historical Prices »


Your Recent History
NYSE
GIB
CGI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.