GIB

CGI Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
CGI Inc GIB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.30 -0.43% 69.89 69.53 70.32 69.97 70.19 16:01:02
more quote information »

GIB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week70.9571.9169.5370.96200,572-1.06-1.49%
1 Month65.9571.9164.2068.60213,0323.945.97%
3 Months61.6571.9160.4565.96215,9838.2413.37%
6 Months76.9577.6646.3261.80306,920-7.06-9.17%
1 Year75.5987.12546.3268.08238,110-5.70-7.54%
3 Years49.7487.12546.3264.50197,37020.1540.51%
5 Years37.5687.12531.9956.90192,80232.3386.08%

GIB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 70.19 -0.08 -0.11% 70.50 71.29 69.97 180,633
Aug 11 2020 70.27 -0.26 -0.37% 70.73 70.81 70.19 141,277
Aug 10 2020 70.53 -0.97 -1.36% 71.20 71.62 70.23 221,867
Aug 07 2020 71.50 -0.29 -0.4% 71.27 71.72 70.66 179,017
Aug 06 2020 71.79 0.45 0.63% 70.95 71.91 70.69 280,064
Aug 05 2020 71.34 0.68 0.96% 71.12 71.68 70.59 131,505
Aug 04 2020 70.66 -0.34 -0.48% 71.18 71.72 70.18 264,190
Aug 03 2020 71.00 -0.39 -0.55% 71.20 71.68 70.79 89,628
Jul 31 2020 71.39 0.35 0.49% 71.06 71.43 69.77 319,198
Jul 30 2020 71.04 1.13 1.62% 68.97 71.23 68.60 270,630
Jul 29 2020 69.91 4.74 7.27% 66.03 69.97 65.27 397,902
Jul 28 2020 65.17 -0.77 -1.17% 65.66 65.91 65.15 205,715
Jul 27 2020 65.94 1.31 2.03% 64.50 66.05 64.50 192,311
Jul 24 2020 64.63 -0.81 -1.24% 65.22 65.22 64.20 249,260
Jul 23 2020 65.44 0.06 0.09% 65.39 66.36 65.26 196,427
Jul 22 2020 65.38 0.12 0.18% 65.00 65.79 64.61 213,960
Jul 21 2020 65.26 -1.30 -1.95% 66.93 66.95 65.16 230,241
Jul 20 2020 66.56 0.86 1.31% 65.52 66.70 65.52 153,276
Jul 17 2020 65.70 -0.16 -0.24% 65.82 66.20 65.59 209,119
Jul 16 2020 65.86 -0.59 -0.89% 65.95 66.59 65.67 134,426
Jul 15 2020 66.45 2.94 4.63% 64.93 66.61 64.7202 215,425
Jul 14 2020 63.51 -0.46 -0.72% 63.80 64.92 63.51 215,495
Jul 13 2020 63.97 0.21 0.33% 64.09 64.69 63.48 238,217
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 20:27:37