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 Last Traded
0.00 0.0% 90.85 08:20:19
Open Price Low Price High Price Close Price Prev Close
90.85
more quote information »

GIB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week90.0991.6988.2890.50140,4920.760.84%
1 Month89.4492.0988.0990.22125,4891.411.58%
3 Months84.0092.0983.5888.50137,7506.858.15%
6 Months79.4792.0974.5883.46140,63611.3814.32%
1 Year61.8292.0960.5875.36156,96429.0346.96%
3 Years62.5592.0946.3269.80187,18928.3045.24%
5 Years42.7192.0940.8862.98181,16948.14112.71%

GIB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2021 90.85 0.05 0.06% 90.94 91.69 90.69 207,254
Jun 23 2021 90.80 -0.23 -0.25% 91.00 91.25 90.38 82,840
Jun 22 2021 91.03 0.50 0.55% 90.37 91.32 90.17 111,084
Jun 21 2021 90.53 0.96 1.07% 89.42 91.46 89.42 130,002
Jun 18 2021 89.57 -1.21 -1.33% 90.09 90.14 88.28 171,280
Jun 17 2021 90.78 0.45 0.5% 89.99 91.89 89.97 153,094
Jun 16 2021 90.33 -0.97 -1.06% 91.30 91.60 90.26 104,603
Jun 15 2021 91.30 0.33 0.36% 90.86 92.09 90.44 150,009
Jun 14 2021 90.97 0.41 0.45% 90.32 90.99 90.32 90,777
Jun 11 2021 90.56 -0.10 -0.11% 90.36 90.69 90.30 111,659
Jun 10 2021 90.66 0.93 1.04% 89.85 90.96 89.64 84,900
Jun 09 2021 89.73 0.52 0.58% 89.42 89.98 88.89 64,499
Jun 08 2021 89.21 -0.79 -0.88% 89.96 90.52 89.09 90,840
Jun 07 2021 90.00 -0.30 -0.33% 89.80 90.35 89.32 103,873
Jun 04 2021 90.30 1.21 1.36% 89.35 90.55 89.35 90,783
Jun 03 2021 89.09 -0.57 -0.64% 89.01 89.445 88.09 115,957
Jun 02 2021 89.66 -0.03 -0.03% 89.46 90.29 89.15 166,244
Jun 01 2021 89.69 0.29 0.32% 89.34 91.62 89.26 153,598
May 28 2021 89.40 -0.06 -0.07% 89.44 90.15 89.16 200,986
May 27 2021 89.46 -1.11 -1.23% 90.38 91.19 89.34 463,265
May 26 2021 90.57 -0.40 -0.44% 90.78 91.18 90.33 86,672
May 25 2021 90.97 0.33 0.36% 90.50 91.39 90.44 108,854
See More Historical Prices ยป
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:20210625 12:38:43