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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$88.50$88.50102,500——
2021-12-30$88.32$88.32100,600——
2021-12-29$88.47$88.47135,800——
2021-12-28$88.64$88.6478,600——
2021-12-27$88.75$88.7592,000——
2021-12-23$87.25$87.2573,800——
2021-12-22$87.02$87.0268,400——
2021-12-21$86.09$86.09149,200——
2021-12-20$84.45$84.45161,100——
2021-12-17$84.86$84.86316,100——
2021-12-16$84.11$84.11387,300——
2021-12-15$85.33$85.33168,200——
2021-12-14$83.78$83.78264,800——
2021-12-13$86.26$86.26346,500——
2021-12-10$85.51$85.51150,900——
2021-12-09$84.37$84.37106,100——
2021-12-08$86.28$86.28223,000——
2021-12-07$86.48$86.48487,500——
2021-12-06$86.29$86.29155,000——
2021-12-03$84.94$84.94159,100——
2021-12-02$85.93$85.93148,600——
2021-12-01$83.63$83.63295,700——
2021-11-30$83.48$83.48304,900——
2021-11-29$84.22$84.22148,400——
2021-11-26$83.69$83.69146,700——
2021-11-24$85.39$85.39124,600——
2021-11-23$85.60$85.60151,100——
2021-11-22$85.12$85.12173,800——
2021-11-19$86.21$86.21421,300——
2021-11-18$86.24$86.24709,700——
2021-11-17$86.12$86.12389,700——
2021-11-16$86.80$86.80597,700——
2021-11-15$88.35$88.35240,400——
2021-11-12$89.05$89.05134,900——
2021-11-11$89.07$89.07119,200——
2021-11-10$87.89$87.89163,500——
2021-11-09$92.23$92.23128,400——
2021-11-08$91.00$91.00101,200——
2021-11-05$91.28$91.28167,800——
2021-11-04$90.11$90.11100,300——
2021-11-03$90.31$90.3149,600——
2021-11-02$90.14$90.14222,700——
2021-11-01$89.22$89.22102,000——
2021-10-29$89.39$89.39225,900——
2021-10-28$89.85$89.8593,200——
2021-10-27$89.17$89.1782,900——
2021-10-26$91.12$91.1276,400——
2021-10-25$92.28$92.2877,600——
2021-10-22$92.47$92.4797,800——
2021-10-21$92.77$92.7758,900——
2021-10-20$92.97$92.97144,600——
2021-10-19$91.95$91.9592,900——
2021-10-18$90.78$90.7882,600——
2021-10-15$90.52$90.5278,200——
2021-10-14$90.09$90.0981,000——
2021-10-13$88.90$88.90113,800——
2021-10-12$86.88$86.8885,500——
2021-10-11$87.29$87.2947,000——
2021-10-08$87.71$87.71147,400——
2021-10-07$87.34$87.3497,400——
2021-10-06$85.84$85.84162,900——
2021-10-05$85.15$85.15189,400——
2021-10-04$85.08$85.08136,000——
2021-10-01$85.46$85.46230,300——
2021-09-30$84.76$84.76157,600——
2021-09-29$85.79$85.79145,800——
2021-09-28$86.61$86.61242,100——
2021-09-27$90.60$90.6096,800——
2021-09-24$91.94$91.9496,100——
2021-09-23$91.52$91.52364,600——
2021-09-22$89.65$89.65100,100——
2021-09-21$88.59$88.59129,200——
2021-09-20$88.21$88.21659,800——
2021-09-17$88.06$88.06258,300——
2021-09-16$88.82$88.8298,400——
2021-09-15$89.79$89.7999,100——
2021-09-14$89.53$89.53201,200——
2021-09-13$91.08$91.08104,000——
2021-09-10$90.97$90.97350,700——
2021-09-09$90.96$90.96134,500——
2021-09-08$91.30$91.30116,800——
2021-09-07$91.66$91.66152,200——
2021-09-03$92.02$92.02147,700——
2021-09-02$92.93$92.93192,700——
2021-09-01$91.32$91.32224,300——
2021-08-31$89.36$89.36139,800——
2021-08-30$89.49$89.49203,800——
2021-08-27$87.51$87.51148,900——
2021-08-26$86.45$86.45172,700——
2021-08-25$87.50$87.50112,200——
2021-08-24$88.67$88.67215,300——
2021-08-23$88.58$88.58124,800——
2021-08-20$88.37$88.37244,800——
2021-08-19$87.68$87.68195,600——
2021-08-18$88.04$88.04154,500——
2021-08-17$88.80$88.80122,000——
2021-08-16$89.39$89.39145,700——
2021-08-13$89.83$89.8392,500——
2021-08-12$89.48$89.4878,800——
2021-08-11$89.23$89.23117,900——
2021-08-10$90.25$90.25105,400——
2021-08-09$89.72$89.7270,600——
2021-08-06$90.68$90.68130,200——
2021-08-05$90.13$90.1390,200——
2021-08-04$89.50$89.5082,800——
2021-08-03$90.95$90.95133,400——
2021-08-02$90.53$90.5343,000——
2021-07-30$90.93$90.93129,700——
2021-07-29$90.16$90.1674,700——
2021-07-28$89.93$89.93221,000——
2021-07-27$92.09$92.0988,900——
2021-07-26$91.69$91.6984,600——
2021-07-23$92.12$92.12114,800——
2021-07-22$90.74$90.7498,000——
2021-07-21$90.12$90.12109,900——
2021-07-20$90.11$90.11191,500——
2021-07-19$88.60$88.60160,900——
2021-07-16$90.86$90.8695,600——
2021-07-15$91.86$91.86121,400——
2021-07-14$90.91$90.91104,700——
2021-07-13$91.27$91.27115,900——
2021-07-12$91.16$91.16102,800——
2021-07-09$91.94$91.94110,400——
2021-07-08$90.42$90.42122,500——
2021-07-07$91.66$91.66103,400——
2021-07-06$90.80$90.80180,900——
2021-07-02$91.46$91.46113,900——
2021-07-01$91.30$91.3060,600——
2021-06-30$90.60$90.60153,500——
2021-06-29$91.89$91.8993,300——
2021-06-28$91.49$91.49125,200——
2021-06-25$91.32$91.32181,900——
2021-06-24$90.85$90.85207,300——
2021-06-23$90.80$90.8082,800——
2021-06-22$91.03$91.03111,100——
2021-06-21$90.53$90.53130,000——
2021-06-18$89.57$89.57171,300——
2021-06-17$90.78$90.78153,100——
2021-06-16$90.33$90.33104,600——
2021-06-15$91.30$91.30150,000——
2021-06-14$90.97$90.9790,800——
2021-06-11$90.56$90.56111,700——
2021-06-10$90.66$90.6684,900——
2021-06-09$89.73$89.7364,500——
2021-06-08$89.21$89.2190,800——
2021-06-07$90.00$90.00103,900——
2021-06-04$90.30$90.3090,800——
2021-06-03$89.09$89.09116,000——
2021-06-02$89.66$89.66166,200——
2021-06-01$89.69$89.69153,600——
2021-05-28$89.40$89.40201,000——
2021-05-27$89.46$89.46463,300——
2021-05-26$90.57$90.5786,700——
2021-05-25$90.97$90.97108,900——
2021-05-24$90.64$90.6440,400——
2021-05-21$90.21$90.21111,000——
2021-05-20$90.63$90.63168,000——
2021-05-19$88.19$88.19216,900——
2021-05-18$89.40$89.4095,600——
2021-05-17$89.50$89.5097,900——
2021-05-14$89.67$89.67122,900——
2021-05-13$88.31$88.31165,500——
2021-05-12$87.64$87.64135,300——
2021-05-11$89.25$89.25108,900——
2021-05-10$90.12$90.1296,000——
2021-05-07$91.05$91.05149,200——
2021-05-06$90.22$90.22115,000——
2021-05-05$89.70$89.70122,100——
2021-05-04$89.34$89.34190,100——
2021-05-03$88.88$88.88167,600——
2021-04-30$88.46$88.46294,000——
2021-04-29$88.86$88.86228,800——
2021-04-28$86.82$86.82233,500——
2021-04-27$84.99$84.99131,400——
2021-04-26$84.94$84.94109,500——
2021-04-23$85.24$85.24137,300——
2021-04-22$85.34$85.34102,800——
2021-04-21$85.59$85.5986,900——
2021-04-20$85.15$85.15104,200——
2021-04-19$86.16$86.1681,400——
2021-04-16$87.03$87.03110,900——
2021-04-15$86.89$86.89116,400——
2021-04-14$85.63$85.63116,500——
2021-04-13$85.88$85.88108,700——
2021-04-12$86.14$86.14175,900——
2021-04-09$84.20$84.20201,700——
2021-04-08$84.78$84.78133,700——
2021-04-07$84.70$84.70117,800——
2021-04-06$84.72$84.72116,800——
2021-04-05$84.56$84.56135,500——
2021-04-01$84.18$84.18157,200——
2021-03-31$83.22$83.22233,000——
2021-03-30$82.40$82.40123,500——
2021-03-29$83.33$83.33147,000——
2021-03-26$82.40$82.40162,200——
2021-03-25$81.60$81.60100,000——
2021-03-24$81.43$81.43118,800——
2021-03-23$82.51$82.51127,800——
2021-03-22$82.55$82.55111,000——
2021-03-19$81.64$81.64209,100——
2021-03-18$80.47$80.47128,300——
2021-03-17$80.76$80.76116,500——
2021-03-16$81.27$81.27142,400——
2021-03-15$80.76$80.76107,200——
2021-03-12$80.50$80.50109,000——
2021-03-11$80.71$80.71139,600——
2021-03-10$78.47$78.47194,100——
2021-03-09$79.31$79.31161,100——
2021-03-08$76.93$76.93113,600——
2021-03-05$76.89$76.89197,500——
2021-03-04$75.69$75.69211,800——
2021-03-03$76.01$76.01147,500——
2021-03-02$78.14$78.14196,200——
2021-03-01$76.79$76.79229,200——
2021-02-26$74.63$74.63190,400——
2021-02-25$75.73$75.73159,700——
2021-02-24$76.74$76.74128,400——
2021-02-23$75.57$75.57135,300——
2021-02-22$76.02$76.0298,200——
2021-02-19$76.41$76.41118,600——
2021-02-18$77.36$77.36100,500——
2021-02-17$78.20$78.2070,800——
2021-02-16$78.35$78.3599,300——
2021-02-12$79.19$79.19125,300——
2021-02-11$79.01$79.0175,400——
2021-02-10$79.15$79.15136,200——
2021-02-09$79.34$79.34130,100——
2021-02-08$79.45$79.4598,400——
2021-02-05$80.13$80.13162,100——
2021-02-04$78.76$78.76209,100——
2021-02-03$80.60$80.60122,700——
2021-02-02$81.19$81.19183,800——
2021-02-01$79.81$79.81193,900——
2021-01-29$80.05$80.05401,900——
2021-01-28$80.66$80.66271,800——
2021-01-27$77.37$77.37202,600——
2021-01-26$77.62$77.62160,800——
2021-01-25$78.59$78.5990,400——
2021-01-22$78.97$78.97122,400——
2021-01-21$79.84$79.84113,200——
2021-01-20$79.58$79.58105,500——
2021-01-19$78.68$78.6889,700——
2021-01-15$78.01$78.01112,600——
2021-01-14$78.19$78.19129,600——
2021-01-13$79.31$79.31126,500——
2021-01-12$78.85$78.8596,100——
2021-01-11$78.78$78.78105,300——
2021-01-08$80.26$80.26170,000——
2021-01-07$78.89$78.89142,100——
2021-01-06$78.70$78.70145,800——
2021-01-05$79.81$79.81141,200——
2021-01-04$78.03$78.03150,200——