NYSE:GIB | Historical Stock Price | CGI INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.37$6.95$14.32$29.50$60.79$125.261998-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$83.71$83.71134,500——
2019-12-30$83.49$83.49117,800——
2019-12-27$84.08$84.08127,600——
2019-12-26$83.80$83.8047,700——
2019-12-24$83.56$83.5662,200——
2019-12-23$83.79$83.79102,400——
2019-12-20$84.51$84.51185,800——
2019-12-19$84.02$84.02140,000——
2019-12-18$83.52$83.52181,800——
2019-12-17$83.09$83.09107,500——
2019-12-16$83.32$83.32112,800——
2019-12-13$83.02$83.02148,700——
2019-12-12$82.83$82.83124,900——
2019-12-11$82.69$82.69194,900——
2019-12-10$82.63$82.63150,600——
2019-12-09$82.37$82.37115,400——
2019-12-06$83.00$83.00295,000——
2019-12-05$82.56$82.56381,700——
2019-12-04$82.82$82.82150,700——
2019-12-03$82.57$82.57162,100——
2019-12-02$83.29$83.29181,500——
2019-11-29$83.14$83.1464,700——
2019-11-27$83.19$83.19123,700——
2019-11-26$82.86$82.86189,800——
2019-11-25$81.64$81.64144,900——
2019-11-22$81.45$81.45104,200——
2019-11-21$81.82$81.82130,900——
2019-11-20$81.74$81.74123,900——
2019-11-19$82.43$82.43124,200——
2019-11-18$81.75$81.75121,800——
2019-11-15$81.60$81.60178,100——
2019-11-14$80.84$80.84132,700——
2019-11-13$79.79$79.79244,900——
2019-11-12$80.03$80.03105,800——
2019-11-11$80.14$80.14175,500——
2019-11-08$80.26$80.26175,200——
2019-11-07$79.58$79.58157,000——
2019-11-06$79.44$79.44309,200——
2019-11-05$77.68$77.68125,200——
2019-11-04$77.95$77.95153,700——
2019-11-01$78.31$78.31141,100——
2019-10-31$77.72$77.72177,200——
2019-10-30$78.11$78.11225,100——
2019-10-29$77.38$77.38177,400——
2019-10-28$78.29$78.29127,900——
2019-10-25$78.16$78.16136,700——
2019-10-24$78.13$78.13149,400——
2019-10-23$77.81$77.81146,200——
2019-10-22$77.64$77.64142,500——
2019-10-21$79.03$79.03181,900——
2019-10-18$77.65$77.65141,000——
2019-10-17$78.09$78.09143,400——
2019-10-16$77.76$77.76236,300——
2019-10-15$78.52$78.52220,900——
2019-10-14$78.03$78.0341,700——
2019-10-11$78.20$78.20132,900——
2019-10-10$78.01$78.01132,900——
2019-10-09$77.81$77.81158,100——
2019-10-08$77.07$77.07207,400——
2019-10-07$76.56$76.56177,200——
2019-10-04$77.16$77.16126,400——
2019-10-03$76.25$76.25140,600——
2019-10-02$76.61$76.61176,500——
2019-10-01$77.91$77.91180,900——
2019-09-30$79.14$79.14161,400——
2019-09-27$78.42$78.42177,800——
2019-09-26$78.65$78.65197,000——
2019-09-25$78.34$78.34167,000——
2019-09-24$77.94$77.94137,800——
2019-09-23$77.56$77.56121,400——
2019-09-20$77.77$77.77170,300——
2019-09-19$78.60$78.6091,400——
2019-09-18$77.83$77.83115,900——
2019-09-17$78.06$78.06106,500——
2019-09-16$77.36$77.36112,100——
2019-09-13$77.63$77.63122,300——
2019-09-12$78.23$78.23134,700——
2019-09-11$78.17$78.17172,900——
2019-09-10$77.79$77.79156,000——
2019-09-09$78.56$78.56120,600——
2019-09-06$80.09$80.09147,700——
2019-09-05$79.80$79.80136,000——
2019-09-04$79.02$79.02109,500——
2019-09-03$78.21$78.21159,800——
2019-08-30$78.48$78.48123,400——
2019-08-29$78.47$78.47135,100——
2019-08-28$77.53$77.53129,800——
2019-08-27$78.12$78.12163,500——
2019-08-26$77.33$77.33106,600——
2019-08-23$76.53$76.53152,200——
2019-08-22$78.09$78.0976,700——
2019-08-21$78.21$78.2179,600——
2019-08-20$77.53$77.53119,800——
2019-08-19$78.52$78.52148,400——
2019-08-16$77.86$77.86145,500——
2019-08-15$76.59$76.59162,700——
2019-08-14$75.61$75.61228,500——
2019-08-13$77.06$77.06129,900——
2019-08-12$76.33$76.33125,300——
2019-08-09$76.53$76.53165,900——
2019-08-08$76.50$76.5084,000——
2019-08-07$75.73$75.73143,900——
2019-08-06$75.21$75.21221,400——
2019-08-05$74.63$74.63161,500——
2019-08-02$76.13$76.13212,700——
2019-08-01$77.18$77.18250,400——
2019-07-31$76.93$76.93375,200——
2019-07-30$79.37$79.37183,900——
2019-07-29$79.79$79.79108,800——
2019-07-26$80.30$80.30122,400——
2019-07-25$79.39$79.39101,900——
2019-07-24$79.41$79.41107,900——
2019-07-23$79.14$79.14110,900——
2019-07-22$79.39$79.39105,500——
2019-07-19$78.75$78.75103,900——
2019-07-18$79.47$79.47103,500——
2019-07-17$78.92$78.92127,100——
2019-07-16$78.21$78.21114,700——
2019-07-15$78.70$78.70118,100——
2019-07-12$78.30$78.30147,500——
2019-07-11$78.85$78.85147,900——
2019-07-10$78.12$78.12109,200——
2019-07-09$78.03$78.03183,600——
2019-07-08$77.02$77.02180,500——
2019-07-05$77.59$77.59289,300——
2019-07-03$78.41$78.41108,400——
2019-07-02$78.15$78.15136,600——
2019-07-01$77.07$77.0756,800——
2019-06-28$76.77$76.77146,000——
2019-06-27$76.70$76.70120,900——
2019-06-26$75.98$75.98142,100——
2019-06-25$75.80$75.80157,800——
2019-06-24$77.01$77.01127,500——
2019-06-21$76.62$76.62143,000——
2019-06-20$77.09$77.09146,100——
2019-06-19$77.17$77.17120,800——
2019-06-18$76.76$76.76224,600——
2019-06-17$76.80$76.80181,500——
2019-06-14$76.23$76.23154,600——
2019-06-13$76.26$76.26130,800——
2019-06-12$75.57$75.57142,800——
2019-06-11$75.22$75.22131,800——
2019-06-10$75.35$75.35136,000——
2019-06-07$75.43$75.43141,800——
2019-06-06$74.71$74.71211,400——
2019-06-05$73.69$73.69170,200——
2019-06-04$72.72$72.72135,100——
2019-06-03$71.94$71.94153,500——
2019-05-31$72.86$72.86153,700——
2019-05-30$73.00$73.00130,400——
2019-05-29$72.85$72.85201,400——
2019-05-28$73.63$73.63147,700——
2019-05-24$73.07$73.07116,900——
2019-05-23$73.17$73.17136,100——
2019-05-22$73.25$73.2590,000——
2019-05-21$73.24$73.24199,600——
2019-05-20$72.75$72.75129,900——
2019-05-17$72.54$72.54165,900——
2019-05-16$72.37$72.37138,100——
2019-05-15$71.72$71.7294,800——
2019-05-14$71.24$71.24115,900——
2019-05-13$70.86$70.86198,100——
2019-05-10$71.82$71.82216,000——
2019-05-09$71.16$71.16280,800——
2019-05-08$71.38$71.38185,000——
2019-05-07$71.74$71.74197,300——
2019-05-06$71.92$71.92186,100——
2019-05-03$72.13$72.13175,500——
2019-05-02$72.01$72.01200,400——
2019-05-01$71.55$71.55274,700——
2019-04-30$71.83$71.83171,800——
2019-04-29$71.22$71.22109,000——
2019-04-26$71.10$71.10135,600——
2019-04-25$71.16$71.1687,700——
2019-04-24$70.78$70.78145,600——
2019-04-23$71.45$71.45131,100——
2019-04-22$71.01$71.0181,600——
2019-04-18$70.93$70.93133,200——
2019-04-17$70.55$70.55103,600——
2019-04-16$70.68$70.68206,100——
2019-04-15$70.68$70.68156,400——
2019-04-12$70.05$70.05191,400——
2019-04-11$69.18$69.18145,200——
2019-04-10$69.10$69.10125,900——
2019-04-09$69.23$69.23141,500——
2019-04-08$69.24$69.24108,100——
2019-04-05$69.08$69.08160,700——
2019-04-04$69.36$69.36165,300——
2019-04-03$70.10$70.10319,300——
2019-04-02$69.56$69.56143,300——
2019-04-01$69.32$69.32124,400——
2019-03-29$68.76$68.76218,300——
2019-03-28$68.47$68.47120,000——
2019-03-27$68.06$68.06200,200——
2019-03-26$67.52$67.52134,600——
2019-03-25$67.50$67.50104,100——
2019-03-22$67.45$67.45188,500——
2019-03-21$67.78$67.78126,000——
2019-03-20$67.35$67.35122,500——
2019-03-19$67.40$67.40192,600——
2019-03-18$67.78$67.78117,200——
2019-03-15$67.50$67.50138,400——
2019-03-14$67.29$67.2989,900——
2019-03-13$67.37$67.37125,000——
2019-03-12$67.65$67.65168,100——
2019-03-11$66.81$66.81106,400——
2019-03-08$65.88$65.88135,700——
2019-03-07$65.90$65.90196,500——
2019-03-06$66.69$66.69252,800——
2019-03-05$66.44$66.44235,900——
2019-03-04$67.23$67.23138,000——
2019-03-01$67.13$67.13164,600——
2019-02-28$67.05$67.05189,300——
2019-02-27$67.48$67.48129,700——
2019-02-26$67.22$67.22123,800——
2019-02-25$67.32$67.3296,900——
2019-02-22$67.24$67.24124,400——
2019-02-21$66.60$66.60111,500——
2019-02-20$66.74$66.74103,000——
2019-02-19$66.60$66.60153,600——
2019-02-15$66.38$66.38154,200——
2019-02-14$66.14$66.14201,000——
2019-02-13$65.77$65.77349,400——
2019-02-12$66.60$66.60232,700——
2019-02-11$66.35$66.35152,800——
2019-02-08$67.26$67.26213,900——
2019-02-07$66.64$66.64210,100——
2019-02-06$66.86$66.86231,000——
2019-02-05$67.44$67.44202,700——
2019-02-04$67.44$67.44192,800——
2019-02-01$66.34$66.34185,800——
2019-01-31$65.73$65.73149,400——
2019-01-30$65.42$65.42250,300——
2019-01-29$64.88$64.88149,600——
2019-01-28$65.29$65.29151,400——
2019-01-25$65.44$65.44209,200——
2019-01-24$64.46$64.46170,000——
2019-01-23$64.62$64.62176,400——
2019-01-22$64.38$64.38169,800——
2019-01-18$65.46$65.46192,600——
2019-01-17$65.20$65.20227,000——
2019-01-16$65.27$65.27134,400——
2019-01-15$64.89$64.89203,900——
2019-01-14$64.01$64.01186,100——
2019-01-11$64.84$64.84236,400——
2019-01-10$65.21$65.21266,100——
2019-01-09$64.41$64.41231,700——
2019-01-08$62.88$62.88257,700——
2019-01-07$61.56$61.56213,800——
2019-01-04$60.69$60.69218,000——
2019-01-03$59.56$59.56209,800——
2019-01-02$61.19$61.19225,800——