Register for streaming realtime charts, analysis tools, and prices.
GIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 114.53 | 1.02 | 0.90% | 113.78 | 114.63 | 113.15 | 123,841 |
| Sep 23 2024 | 113.51 | 0.75 | 0.67% | 112.94 | 113.56 | 112.33 | 80,010 |
| Sep 20 2024 | 112.76 | -1.07 | -0.94% | 113.46 | 113.72 | 112.11 | 196,992 |
| Sep 19 2024 | 113.83 | 0.93 | 0.82% | 114.35 | 114.58 | 113.53 | 109,164 |
| Sep 18 2024 | 112.90 | -1.75 | -1.53% | 113.955 | 113.96 | 112.56 | 119,014 |
| Sep 17 2024 | 114.65 | -1.35 | -1.16% | 115.995 | 116.385 | 114.065 | 162,224 |
| Sep 16 2024 | 116.00 | 0.43 | 0.37% | 115.65 | 116.59 | 115.10 | 124,976 |
| Sep 13 2024 | 115.57 | 0.48 | 0.42% | 114.79 | 116.06 | 114.79 | 93,681 |
| Sep 12 2024 | 115.09 | 0.20 | 0.17% | 114.615 | 115.36 | 114.38 | 62,739 |
| Sep 11 2024 | 114.89 | 1.01 | 0.89% | 113.91 | 115.27 | 112.99 | 165,822 |
| Sep 10 2024 | 113.88 | 0.62 | 0.55% | 113.33 | 113.97 | 112.3898 | 104,516 |
| Sep 09 2024 | 113.26 | 1.28 | 1.14% | 112.17 | 113.80 | 112.03 | 186,068 |
| Sep 06 2024 | 111.98 | -0.33 | -0.29% | 113.17 | 113.79 | 111.39 | 108,918 |
| Sep 05 2024 | 112.31 | -0.81 | -0.72% | 112.95 | 113.50 | 112.10 | 84,405 |
| Sep 04 2024 | 113.12 | 1.22 | 1.09% | 111.15 | 113.51 | 110.91 | 117,352 |
| Sep 03 2024 | 111.90 | -0.73 | -0.65% | 112.32 | 112.91 | 111.351 | 193,729 |
| Aug 30 2024 | 112.63 | 1.20 | 1.08% | 110.98 | 112.83 | 109.84 | 283,006 |
| Aug 29 2024 | 111.43 | 0.67 | 0.60% | 111.42 | 112.715 | 111.2465 | 101,432 |
| Aug 28 2024 | 110.76 | -0.45 | -0.40% | 111.20 | 111.55 | 109.75 | 176,791 |
| Aug 27 2024 | 111.21 | 1.53 | 1.39% | 109.49 | 111.68 | 109.25 | 141,074 |
| Aug 26 2024 | 109.68 | 0.15 | 0.14% | 109.23 | 109.99 | 109.21 | 102,917 |
| Aug 23 2024 | 109.53 | 0.90 | 0.83% | 109.18 | 109.80 | 108.56 | 96,530 |
| Aug 22 2024 | 108.63 | -1.65 | -1.50% | 109.98 | 110.62 | 108.61 | 128,773 |
| Aug 21 2024 | 110.28 | 1.00 | 0.92% | 109.61 | 110.62 | 109.31 | 102,616 |
| Aug 20 2024 | 109.28 | -0.01 | -0.01% | 109.34 | 109.64 | 108.88 | 69,328 |
| Aug 19 2024 | 109.29 | 0.51 | 0.47% | 108.78 | 110.20 | 108.34 | 100,942 |
| Aug 16 2024 | 108.78 | -0.09 | -0.08% | 108.99 | 109.22 | 108.43 | 125,083 |
| Aug 15 2024 | 108.87 | 1.13 | 1.05% | 108.10 | 108.94 | 107.92 | 106,637 |
| Aug 14 2024 | 107.74 | 0.44 | 0.41% | 107.43 | 108.515 | 106.76 | 141,556 |
| Aug 13 2024 | 107.30 | 1.41 | 1.33% | 106.73 | 107.65 | 106.415 | 103,528 |
| Aug 12 2024 | 105.89 | -0.94 | -0.88% | 106.41 | 107.04 | 105.77 | 131,813 |
| Aug 09 2024 | 106.83 | 1.72 | 1.64% | 105.27 | 107.00 | 104.64 | 184,983 |
| Aug 08 2024 | 105.11 | -0.68 | -0.64% | 106.33 | 107.00 | 104.06 | 330,579 |
| Aug 07 2024 | 105.79 | 0.78 | 0.74% | 106.37 | 107.185 | 104.90 | 261,719 |
| Aug 06 2024 | 105.01 | -1.24 | -1.17% | 106.50 | 106.85 | 104.89 | 243,551 |
| Aug 05 2024 | 106.25 | -2.66 | -2.44% | 103.00 | 106.8099 | 101.87 | 145,821 |
| Aug 02 2024 | 108.91 | -2.60 | -2.33% | 110.56 | 110.62 | 108.23 | 134,160 |
| Aug 01 2024 | 111.51 | -2.46 | -2.16% | 113.02 | 114.13 | 111.26 | 212,634 |
| Jul 31 2024 | 113.97 | 5.25 | 4.83% | 107.86 | 114.735 | 106.81 | 355,927 |
| Jul 30 2024 | 108.72 | 0.69 | 0.64% | 108.12 | 109.07 | 108.12 | 140,469 |
| Jul 29 2024 | 108.03 | -0.82 | -0.75% | 108.84 | 109.00 | 107.61 | 130,159 |
| Jul 26 2024 | 108.85 | 0.97 | 0.90% | 108.81 | 109.72 | 108.11 | 172,945 |
| Jul 25 2024 | 107.88 | 0.79 | 0.74% | 107.03 | 108.9326 | 106.51 | 163,019 |
| Jul 24 2024 | 107.09 | -0.41 | -0.38% | 106.93 | 108.435 | 106.78 | 122,763 |
| Jul 23 2024 | 107.50 | 0.04 | 0.04% | 107.46 | 108.13 | 107.16 | 100,598 |
| Jul 22 2024 | 107.46 | 1.59 | 1.50% | 106.12 | 107.64 | 106.12 | 77,291 |
| Jul 19 2024 | 105.87 | -0.58 | -0.54% | 106.05 | 106.56 | 105.58 | 96,489 |
| Jul 18 2024 | 106.45 | -0.52 | -0.49% | 106.71 | 107.94 | 106.115 | 126,648 |
| Jul 17 2024 | 106.97 | -0.30 | -0.28% | 106.89 | 107.57 | 106.66 | 107,376 |
| Jul 16 2024 | 107.27 | 2.34 | 2.23% | 105.65 | 107.5102 | 105.15 | 130,591 |
| Jul 15 2024 | 104.93 | -0.95 | -0.90% | 105.54 | 105.78 | 104.75 | 112,147 |
| Jul 12 2024 | 105.88 | 1.25 | 1.19% | 105.38 | 106.73 | 104.4187 | 186,522 |
| Jul 11 2024 | 104.63 | 1.77 | 1.72% | 103.00 | 105.00 | 103.00 | 192,120 |
| Jul 10 2024 | 102.86 | 1.35 | 1.33% | 101.78 | 103.00 | 101.70 | 276,204 |
| Jul 09 2024 | 101.51 | 0.06 | 0.06% | 101.63 | 102.14 | 100.25 | 100,511 |
| Jul 08 2024 | 101.45 | 0.04 | 0.04% | 101.41 | 101.71 | 100.635 | 107,766 |
| Jul 05 2024 | 101.41 | -0.78 | -0.76% | 101.50 | 102.44 | 101.41 | 133,759 |
| Jul 03 2024 | 102.19 | 0.81 | 0.80% | 101.66 | 102.90 | 101.66 | 126,593 |
| Jul 02 2024 | 101.38 | 2.36 | 2.38% | 99.19 | 102.64 | 99.01 | 209,072 |
| Jul 01 2024 | 99.02 | -0.79 | -0.79% | 99.53 | 100.52 | 99.02 | 85,745 |
| Jun 28 2024 | 99.81 | -0.55 | -0.55% | 100.27 | 100.92 | 99.35 | 286,947 |
| Jun 27 2024 | 100.36 | 0.15 | 0.15% | 100.76 | 100.95 | 99.29 | 148,190 |
