GIB Historical Prices

Summary

Key Stock Metrics

92.85

(April 7, 2025)

52-Week Low

122.79

(February 13, 2025)

52-Week High

122.79

(February 13, 2025)

All-Time High

109.68

(June 16, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-08-09 0.02 0.02 0.02 0.02 84614
2019-08-15 0.02 0.02 0.02 0.02 90386
2020-09-10 0.04 0.04 0.04 0.04 270000
2023-03-27 92.85 93.74 92.52 93.69 268336
2023-03-28 93.66 95.63 93.23 93.73 249121
2023-03-29 94.14 94.63 93.56 93.80 147370
2023-03-30 94.10 95.03 93.82 95.02 132648
2023-03-31 95.16 96.42 94.75 96.27 130794
2023-04-03 96.00 97.86 95.83 97.78 246354
2023-04-04 97.81 99.77 97.34 97.92 169371
2023-04-05 98.14 98.53 96.72 97.14 137429
2023-04-06 96.71 96.71 95.86 96.41 238080
2023-04-10 95.72 97.37 95.11 97.21 147991
2023-04-11 97.11 98.33 96.99 97.87 182068
2023-04-12 98.20 99.34 97.97 98.56 162387
2023-04-13 98.79 100.57 98.79 100.44 172344
2023-04-14 100.00 100.93 99.84 100.85 150318
2023-04-17 100.49 100.68 99.22 99.63 133649
2023-04-18 99.76 100.11 98.56 98.96 146676
2023-04-19 98.32 99.17 98.15 98.36 114402
2023-04-20 98.05 98.68 97.81 98.19 89725
2023-04-21 98.22 99.25 98.10 99.18 108991
2023-04-24 99.14 99.27 98.10 98.63 144413
2023-04-25 98.35 98.82 97.33 97.41 165364
2023-04-26 98.58 101.49 98.18 101.31 346834
2023-04-27 101.46 101.46 99.33 101.25 243979
2023-04-28 100.64 102.25 100.63 101.41 172715
2023-05-01 101.05 102.80 101.05 102.30 112125
2023-05-02 101.90 102.30 101.19 102.18 158740
2023-05-03 102.31 103.25 102.00 102.21 162928
2023-05-04 102.44 102.44 99.08 99.28 251316
2023-05-05 99.15 100.84 99.15 100.44 116780
2023-05-08 100.45 101.50 100.45 101.39 104598
2023-05-09 101.41 102.43 101.21 102.09 148227
2023-05-10 102.55 103.00 102.01 102.79 141548
2023-05-11 102.52 102.97 101.32 102.56 108336
2023-05-12 102.56 103.50 102.14 102.66 121798
2023-05-15 102.51 103.93 102.25 103.48 105391
2023-05-16 103.01 104.19 103.01 104.00 117426
2023-05-17 103.98 104.16 103.20 104.02 100817
2023-05-18 104.15 104.64 103.61 104.19 82055
2023-05-19 104.19 105.06 104.19 104.80 121001
2023-05-22 104.65 104.95 104.17 104.36 58900
2023-05-23 103.71 104.37 101.91 101.91 198064
2023-05-24 101.31 101.61 100.73 101.09 120656
2023-05-25 101.18 102.57 101.00 102.04 157516
2023-05-26 102.25 103.97 102.25 103.26 107319
2023-05-30 103.26 104.54 101.96 102.31 122775
2023-05-31 102.14 103.57 101.72 103.39 242187
2023-06-01 103.28 104.35 103.28 103.81 123523
2023-06-02 103.90 105.53 103.76 105.43 146127
2023-06-05 103.80 105.47 104.32 105.43 117816
2023-06-06 104.50 105.34 104.26 105.33 117455
2023-06-07 105.31 105.96 103.85 103.96 88970
2023-06-08 103.99 104.26 103.34 103.47 144258
2023-06-09 103.45 104.32 103.41 103.88 108427
2023-06-12 103.82 104.61 103.56 104.27 141240
2023-06-13 104.60 104.93 104.21 104.58 109566
2023-06-14 104.47 105.46 104.20 104.82 162063
2023-06-15 104.82 105.60 104.57 105.17 134609
2023-06-16 105.61 106.32 104.47 104.58 185572
2023-06-20 103.84 104.14 102.88 103.02 123078
2023-06-21 102.65 102.97 100.97 102.81 189997
2023-06-22 102.16 102.33 101.41 102.13 122742
2023-06-23 101.55 102.42 101.02 101.65 132247
2023-06-26 101.32 101.83 101.23 101.55 97901
2023-06-27 101.66 103.33 101.25 103.16 122712
2023-06-28 103.16 103.69 102.72 103.29 107945
2023-06-29 103.04 103.94 102.73 103.86 69905
2023-06-30 104.32 106.03 104.32 105.43 116412
2023-07-03 103.87 105.00 103.87 104.85 37096
2023-07-05 103.91 105.40 103.91 104.78 153660
2023-07-06 104.13 104.28 102.95 103.30 188849
2023-07-07 103.11 104.72 103.11 103.90 105495
2023-07-10 103.55 104.15 103.36 103.99 123943
2023-07-11 104.07 104.69 103.62 104.50 111813
2023-07-12 105.00 105.37 104.44 104.67 153266
2023-07-13 105.27 106.62 105.10 106.44 96349
2023-07-14 106.61 107.49 106.35 107.02 97526
2023-07-17 106.75 107.58 106.27 106.56 118683
2023-07-18 106.30 107.46 105.73 107.23 123236
2023-07-19 107.16 107.66 106.57 107.26 112646
2023-07-20 107.09 107.45 105.71 105.82 74808
2023-07-21 106.36 106.36 101.74 101.97 180615
2023-07-24 101.83 103.69 101.83 102.60 146409
2023-07-25 102.94 103.11 102.05 102.85 152413
2023-07-26 101.40 101.40 96.68 97.96 407186
2023-07-27 97.66 99.77 97.61 98.46 228489
2023-07-28 98.80 99.78 98.70 99.14 168418
2023-07-31 99.27 101.81 98.92 101.59 206147
2023-08-01 100.61 101.24 99.51 101.09 239968
2023-08-02 100.35 100.47 98.87 99.45 281621
2023-08-03 98.98 99.18 98.00 99.00 153714
2023-08-04 99.18 100.52 99.01 99.50 140142
2023-08-07 99.52 100.62 99.27 99.95 64175
2023-08-08 99.24 100.84 98.79 100.62 129492
2023-08-09 100.54 102.11 100.54 101.61 87616
2023-08-10 102.31 103.40 101.20 102.25 109727
2023-08-11 101.73 103.43 101.60 103.03 91542
2023-08-14 102.81 104.29 102.81 103.00 87218
2023-08-15 102.50 103.18 100.97 101.01 76886
2023-08-16 100.60 101.31 100.24 100.66 85561
2023-08-17 101.02 101.02 99.46 99.51 74593
2023-08-18 99.05 99.82 98.20 99.58 109784
2023-08-21 99.46 100.93 99.46 100.65 94121
2023-08-22 100.83 100.89 99.69 100.01 89152
2023-08-23 100.13 101.95 100.10 101.58 87459
2023-08-24 101.49 101.53 100.41 100.54 105858
2023-08-25 100.66 101.85 100.32 101.49 68954
2023-08-28 101.24 102.38 101.20 102.04 89893
2023-08-29 101.80 103.76 101.80 103.68 115334
2023-08-30 103.74 104.96 103.66 103.84 90688
2023-08-31 103.54 104.87 103.54 104.14 123978
2023-09-01 104.46 104.55 103.52 103.86 84433
2023-09-05 102.82 103.55 102.60 102.60 104402
2023-09-06 102.33 103.20 101.85 102.17 88641
2023-09-07 101.16 102.16 101.10 101.92 95986
2023-09-08 102.00 102.87 101.72 102.02 100653
2023-09-11 102.20 103.84 102.10 103.54 124261
2023-09-12 103.13 103.60 102.54 103.02 60105
2023-09-13 102.71 103.52 102.40 102.99 90399
2023-09-14 103.51 104.36 103.04 104.14 76377
2023-09-15 103.60 104.38 103.29 103.91 151758
2023-09-18 103.42 104.17 103.28 103.35 106733
2023-09-19 103.13 104.10 102.80 102.87 107783
2023-09-20 102.98 103.97 102.52 102.58 63515
2023-09-21 101.70 101.77 99.27 99.40 176697
2023-09-22 99.69 100.99 99.69 100.31 87305
2023-09-25 99.87 100.63 99.30 100.32 109128
2023-09-26 99.48 99.63 97.67 99.40 124430
2023-09-27 99.75 100.16 97.98 98.63 124622
2023-09-28 98.17 99.51 97.67 98.78 336229
2023-09-29 99.80 99.93 98.48 98.49 147773
2023-10-02 98.10 98.72 97.58 97.96 141278
2023-10-03 97.21 97.65 96.41 96.67 204302
2023-10-04 96.88 98.15 96.60 97.99 95331
2023-10-05 98.00 99.03 98.00 98.32 109897
2023-10-06 97.79 99.90 97.79 99.34 74418
2023-10-09 98.52 99.77 98.52 99.67 57133
2023-10-10 99.77 100.90 99.08 99.10 124447
2023-10-11 99.50 101.58 99.50 101.51 138146
2023-10-12 101.14 101.60 98.89 99.46 89503
2023-10-13 99.49 100.29 97.93 98.06 179511
2023-10-16 98.47 99.45 98.11 99.14 123767
2023-10-17 98.40 99.31 98.32 98.97 69704
2023-10-18 98.36 98.98 97.90 98.56 135648
2023-10-19 98.44 98.97 98.08 98.44 121801
2023-10-20 98.31 99.01 97.49 97.52 102127
2023-10-23 96.93 99.48 96.85 98.89 176677
2023-10-24 98.83 99.36 97.70 98.33 135548
2023-10-25 97.91 98.19 95.65 95.72 160658
2023-10-26 95.49 96.58 93.81 94.21 268462
2023-10-27 94.71 94.91 93.07 93.51 205929
2023-10-30 94.02 96.00 93.57 95.87 162518
2023-10-31 96.29 97.41 95.68 96.41 148610
2023-11-01 96.23 97.33 96.17 96.99 146721
2023-11-02 98.50 99.85 97.67 99.71 183037
2023-11-03 100.00 101.62 99.70 101.05 165111
2023-11-06 100.84 101.96 100.27 101.88 161329
2023-11-07 101.60 102.02 101.15 101.80 122614
2023-11-08 101.55 101.55 97.30 99.27 239189
2023-11-09 99.51 100.86 98.72 99.47 139581
2023-11-10 99.45 99.86 98.68 99.84 154008
2023-11-13 99.14 101.04 98.47 100.31 123669
2023-11-14 101.39 101.95 100.50 100.60 219416
2023-11-15 100.66 102.20 100.66 101.68 138423
2023-11-16 101.37 102.92 101.08 102.37 86650
2023-11-17 102.33 102.99 100.95 101.17 123675
2023-11-20 100.90 102.27 100.61 101.76 124006
2023-11-21 101.59 102.24 101.11 101.26 88434
2023-11-22 101.60 102.18 101.32 101.42 51874
2023-11-24 101.00 101.56 100.61 101.24 33887
2023-11-27 100.88 101.72 100.67 101.27 152218
2023-11-28 101.17 101.76 100.50 100.86 170079
2023-11-29 101.35 101.35 99.86 100.86 108328
2023-11-30 101.00 102.04 99.97 101.63 204987
2023-12-01 101.35 103.15 101.31 102.96 127758
2023-12-04 102.05 103.48 102.05 103.36 138265
2023-12-05 103.24 104.20 103.06 103.17 152110
2023-12-06 103.45 104.37 102.89 103.65 175842
2023-12-07 103.90 104.27 103.24 104.02 97310
2023-12-08 103.84 104.50 103.61 104.13 99168
2023-12-11 103.72 104.81 103.70 104.23 143795
2023-12-12 104.32 105.66 104.09 105.52 131177
2023-12-13 105.46 106.24 104.65 106.10 138920
2023-12-14 106.22 106.62 104.38 106.23 224037
2023-12-15 105.59 107.24 105.59 106.83 246905
2023-12-18 106.49 108.96 106.49 108.28 230163
2023-12-19 107.77 109.16 107.77 108.45 205736
2023-12-20 108.40 108.62 106.30 106.39 117268
2023-12-21 107.07 107.25 106.12 106.80 90831
2023-12-22 106.90 107.30 106.47 106.94 191320
2023-12-26 107.09 107.96 106.51 107.81 49131
2023-12-27 107.50 108.00 107.00 107.39 88351
2023-12-28 107.55 107.77 106.83 107.00 156385
2023-12-29 107.01 107.48 106.69 107.21 53291
2024-01-02 105.16 105.37 103.06 103.91 181230
2024-01-03 103.00 103.35 102.18 102.64 116243
2024-01-04 102.40 103.10 102.20 102.46 125942
2024-01-05 102.64 103.20 101.67 101.84 71043
2024-01-08 101.78 104.50 101.61 104.39 122662
2024-01-09 103.84 104.76 103.51 104.51 100683
2024-01-10 104.64 106.09 104.64 105.94 104674
2024-01-11 106.51 107.23 105.46 106.74 108101
2024-01-12 107.14 107.88 106.55 106.84 90820
2024-01-16 105.31 106.06 104.45 106.03 159866
2024-01-17 105.07 105.70 104.46 105.44 95997
2024-01-18 105.93 107.25 105.93 107.09 71452
2024-01-19 107.17 108.64 107.00 108.48 96876
2024-01-22 108.77 109.12 108.18 108.46 106360
2024-01-23 108.63 109.28 108.15 108.65 86418
2024-01-24 109.32 109.74 108.04 108.09 133519
2024-01-25 108.81 109.47 108.44 109.19 138126
2024-01-26 109.36 110.03 109.09 109.11 111891
2024-01-29 109.07 110.60 109.07 110.50 187973
2024-01-30 111.00 111.42 110.33 111.21 172978
2024-01-31 110.58 115.67 109.52 111.82 290456
2024-02-01 112.25 115.28 112.25 115.10 269606
2024-02-02 114.55 116.03 113.79 115.92 167031
2024-02-05 115.21 115.57 111.15 111.80 227786
2024-02-06 112.22 112.42 110.42 111.51 146678
2024-02-07 111.57 112.91 111.22 111.75 73186
2024-02-08 112.06 114.60 112.06 114.45 96701
2024-02-09 114.72 115.12 113.94 114.37 67526
2024-02-12 114.11 114.32 112.94 113.40 175271
2024-02-13 111.03 112.59 110.23 111.49 99670
2024-02-14 112.34 113.73 112.05 113.52 95410
2024-02-15 114.03 115.95 114.01 115.67 89237
2024-02-16 115.40 116.08 114.56 114.84 114329
2024-02-20 114.24 114.79 112.79 113.05 147893
2024-02-21 113.06 113.06 110.97 111.41 169861
2024-02-22 112.84 114.43 112.77 114.12 144936
2024-02-23 115.00 116.50 115.00 116.20 120903
2024-02-26 115.96 116.73 115.14 115.46 134552
2024-02-27 116.06 116.06 114.42 115.79 113315
2024-02-28 115.32 115.32 114.13 114.80 93897
2024-02-29 114.96 115.45 114.72 114.85 169487
2024-03-01 115.15 117.00 114.80 115.96 180428
2024-03-04 115.78 117.00 115.78 116.05 125357
2024-03-05 115.91 116.10 114.60 114.73 112024
2024-03-06 115.61 116.33 114.88 115.23 121276
2024-03-07 116.08 118.64 115.52 118.25 138953
2024-03-08 118.19 118.54 116.31 116.98 83503
2024-03-11 116.45 117.53 115.54 117.13 124439
2024-03-12 117.40 118.23 117.03 117.93 94009
2024-03-13 117.93 118.89 117.65 118.45 127554
2024-03-14 118.37 118.45 116.74 117.40 99433
2024-03-15 116.50 117.44 115.82 116.65 80366
2024-03-18 117.08 117.08 115.35 115.81 103014
2024-03-19 115.80 117.80 114.95 117.23 143463
2024-03-20 117.62 118.50 116.82 118.20 113909
2024-03-21 118.50 118.51 114.19 114.24 217464
2024-03-22 113.90 113.90 110.65 111.33 218426
2024-03-25 111.31 111.31 109.12 109.58 222763
2024-03-26 110.35 110.35 107.23 109.40 166114
2024-03-27 110.00 110.06 109.13 109.94 195622
2024-03-28 110.26 110.96 109.76 110.49 205410
2024-04-01 110.19 110.51 109.12 109.92 119023
2024-04-02 109.07 109.40 108.13 109.18 161600
2024-04-03 108.99 109.73 108.24 108.31 105173
2024-04-04 109.33 109.63 106.73 106.78 145331
2024-04-05 106.48 107.29 105.50 106.59 114947
2024-04-08 106.31 107.09 106.31 106.81 135641
2024-04-09 107.15 107.16 105.92 107.15 115548
2024-04-10 105.37 105.86 104.71 104.98 189328
2024-04-11 105.19 105.71 104.24 105.54 143869
2024-04-12 104.79 105.01 103.61 104.41 178611
2024-04-15 104.87 105.06 100.85 102.93 152940
2024-04-16 102.71 104.02 102.11 103.66 145340
2024-04-17 104.00 105.00 103.43 104.50 267399
2024-04-18 104.56 105.00 103.40 103.90 136561
2024-04-19 103.64 104.20 103.50 104.01 132316
2024-04-22 104.55 106.16 104.41 105.89 200368
2024-04-23 106.24 106.28 105.08 105.29 326520
2024-04-24 105.05 105.96 104.60 104.90 193890
2024-04-25 103.90 103.96 102.26 103.14 179959
2024-04-26 103.84 103.84 102.85 103.14 266418
2024-04-29 103.00 103.43 101.77 102.14 176673
2024-04-30 101.47 102.30 101.10 101.22 255724
2024-05-01 100.50 100.91 98.06 99.36 260908
2024-05-02 101.09 102.99 100.99 102.11 217021
2024-05-03 102.72 104.19 102.59 103.68 181289
2024-05-06 103.90 104.07 102.22 103.76 279501
2024-05-07 104.00 104.05 102.89 103.10 220299
2024-05-08 102.39 103.51 102.39 103.37 211339
2024-05-09 103.00 103.35 101.80 101.94 197759
2024-05-10 102.45 102.54 101.73 102.34 180927
2024-05-13 102.46 102.50 101.51 101.70 175798
2024-05-14 101.84 102.79 101.29 102.34 141312
2024-05-15 103.15 104.85 102.22 104.25 206075
2024-05-16 104.37 104.89 103.50 104.42 125865
2024-05-17 104.40 105.25 104.00 105.14 186984
2024-05-20 104.76 104.98 104.14 104.71 66903
2024-05-21 104.59 105.46 104.59 105.18 159135
2024-05-22 105.13 105.78 104.60 104.92 231423
2024-05-23 105.49 105.91 103.72 104.05 106717
2024-05-24 104.09 104.76 103.77 104.19 190352
2024-05-28 104.50 104.50 102.79 102.98 297298
2024-05-29 102.12 102.12 99.79 99.89 229198
2024-05-30 99.40 100.20 97.74 98.05 230938
2024-05-31 98.63 99.12 96.92 99.00 343319
2024-06-03 99.24 99.64 98.36 98.68 154339
2024-06-04 98.63 99.52 98.25 99.35 143074
2024-06-05 100.00 101.12 99.74 100.82 142960
2024-06-06 100.88 102.01 100.47 101.66 143720
2024-06-07 101.38 102.02 100.89 101.32 139094
2024-06-10 100.68 101.81 100.41 101.60 129664
2024-06-11 101.25 101.25 100.10 100.77 138385
2024-06-12 102.00 102.30 100.34 100.86 103235
2024-06-13 100.89 100.89 99.66 99.87 99013
2024-06-14 99.36 99.74 98.63 99.73 138598
2024-06-17 99.10 100.34 98.89 100.08 113335
2024-06-18 99.95 100.10 98.61 98.77 110571
2024-06-20 98.54 100.27 98.30 99.83 138211
2024-06-21 99.26 99.64 98.05 99.18 204321
2024-06-24 99.00 100.20 98.63 99.55 197606
2024-06-25 100.00 101.89 99.15 101.73 210281
2024-06-26 101.15 101.54 99.81 100.21 167195
2024-06-27 100.76 100.95 99.29 100.36 148190
2024-06-28 100.27 100.92 99.35 99.81 286947
2024-07-01 99.53 100.52 99.02 99.02 85745
2024-07-02 99.19 102.64 99.01 101.38 209077
2024-07-03 101.66 102.90 101.66 102.19 126593
2024-07-05 101.50 102.44 101.41 101.41 133759
2024-07-08 101.41 101.71 100.64 101.45 107766
2024-07-09 101.63 102.14 100.25 101.51 100511
2024-07-10 101.78 103.00 101.70 102.86 276204
2024-07-11 103.00 105.00 103.00 104.63 194004
2024-07-12 105.16 106.73 104.42 105.88 186522
2024-07-15 105.54 105.78 104.75 104.93 112173
2024-07-16 105.65 107.51 105.15 107.27 130591
2024-07-17 106.83 107.57 106.60 106.97 111126
2024-07-18 106.71 107.94 106.12 106.45 126768
2024-07-19 105.86 106.56 105.58 105.87 99004
2024-07-22 106.40 107.64 106.24 107.50 136691
2024-07-23 107.46 108.13 107.16 107.50 100598
2024-07-24 106.92 108.44 106.53 107.09 127628
2024-07-25 107.03 108.93 106.51 107.88 163190
2024-07-26 108.81 109.72 108.24 108.85 172945
2024-07-29 108.84 108.84 107.61 108.03 130159
2024-07-30 108.12 109.07 108.12 108.72 140469
2024-07-31 107.86 114.74 106.81 113.97 355927
2024-08-01 113.02 114.13 111.26 111.51 212636
2024-08-02 110.00 110.62 108.23 108.91 142051
2024-08-05 103.00 106.81 101.87 106.25 145823
2024-08-06 106.50 106.85 104.89 105.01 243551
2024-08-07 106.37 107.19 104.90 105.79 261719
2024-08-08 106.33 107.00 104.06 105.11 330579
2024-08-09 105.27 107.00 104.64 106.83 184983
2024-08-12 106.41 107.04 105.77 105.89 131829
2024-08-13 106.63 107.65 105.78 107.30 106416
2024-08-14 107.43 108.52 106.76 107.74 141556
2024-08-15 108.10 108.94 107.92 108.87 106657
2024-08-16 108.55 109.22 108.43 108.78 127713
2024-08-19 108.60 110.20 108.34 109.29 100942
2024-08-20 109.34 109.64 108.88 109.28 69328
2024-08-21 109.61 110.62 109.31 110.28 102616
2024-08-22 109.98 110.62 108.61 108.63 128773
2024-08-23 109.18 109.80 108.56 109.53 96530
2024-08-26 109.23 109.99 109.21 109.68 102917
2024-08-27 109.49 111.68 109.25 111.21 141074
2024-08-28 111.20 111.55 109.75 110.76 176791
2024-08-29 111.42 112.72 111.25 111.43 101432
2024-08-30 110.98 112.83 109.84 112.63 280858
2024-09-03 111.52 112.91 111.35 111.90 209430
2024-09-04 111.15 113.51 110.91 113.12 117352
2024-09-05 112.69 113.50 112.10 112.31 88119
2024-09-06 112.36 113.79 111.39 111.98 111650
2024-09-09 112.10 113.80 112.03 113.26 186068
2024-09-10 113.52 113.97 112.39 113.88 108412
2024-09-11 113.91 115.27 112.99 114.89 165822
2024-09-12 114.54 115.36 114.38 115.09 66440
2024-09-13 114.79 116.06 114.79 115.57 95070
2024-09-16 115.65 116.59 115.10 116.00 127854
2024-09-17 116.04 116.50 114.07 114.65 168350
2024-09-18 114.30 114.56 112.56 112.90 123328
2024-09-19 114.26 114.64 113.53 113.83 112891
2024-09-20 113.46 113.72 112.11 112.76 196992
2024-09-23 112.94 113.56 112.33 113.51 80011
2024-09-24 113.78 114.63 113.15 114.53 123841
2024-09-25 114.28 115.30 113.81 113.82 65096
2024-09-26 115.21 116.60 114.87 116.40 142870
2024-09-27 116.67 116.67 114.20 114.22 107023
2024-09-30 114.06 115.28 113.01 114.96 83920
2024-10-01 115.00 115.28 113.40 114.32 93410
2024-10-02 113.73 115.89 113.73 115.13 133014
2024-10-03 114.95 116.20 113.76 116.03 201697
2024-10-04 115.79 116.43 114.71 114.99 128808
2024-10-07 114.28 114.52 113.07 113.36 111632
2024-10-08 113.40 114.67 113.21 114.45 73158
2024-10-09 114.17 115.83 114.17 115.77 125818
2024-10-10 114.89 115.17 113.76 114.39 64033
2024-10-11 114.28 115.77 113.93 115.30 107937
2024-10-14 115.49 115.76 114.98 115.47 27813
2024-10-15 115.81 115.81 114.99 115.43 169458
2024-10-16 115.09 115.41 114.37 114.71 101068
2024-10-17 114.35 115.82 114.35 115.77 87087
2024-10-18 115.58 116.39 115.54 116.25 59677
2024-10-21 115.76 116.19 114.46 114.49 104294
2024-10-22 114.09 114.50 112.36 113.88 154083
2024-10-23 113.75 114.40 113.12 113.97 122972
2024-10-24 113.75 114.79 113.45 114.28 127542
2024-10-25 114.66 114.93 113.06 113.11 78903
2024-10-28 113.50 114.54 113.50 113.88 106916
2024-10-29 113.74 114.20 113.06 114.13 98261
2024-10-30 113.78 114.28 112.48 112.70 136405
2024-10-31 112.00 112.55 109.98 110.71 214313
2024-11-01 111.13 111.63 110.44 111.45 110405
2024-11-04 111.42 112.39 111.42 111.91 118397
2024-11-05 111.96 113.32 111.85 112.79 114758
2024-11-06 112.08 114.57 111.14 112.49 198433
2024-11-07 113.07 113.97 112.06 112.52 160651
2024-11-08 111.91 112.43 110.81 111.15 99961
2024-11-11 110.87 112.70 110.87 111.85 114151
2024-11-12 111.52 112.40 111.32 112.15 163766
2024-11-13 111.47 112.30 111.15 112.13 280857
2024-11-14 112.18 112.89 105.55 107.08 456753
2024-11-15 106.57 107.70 106.13 107.39 178429
2024-11-18 106.95 109.79 106.95 109.57 195223
2024-11-19 108.55 110.42 108.50 109.56 165383
2024-11-20 109.54 110.00 108.39 109.87 257889
2024-11-21 110.40 112.00 109.66 111.97 211331
2024-11-22 111.93 112.33 110.94 111.60 121332
2024-11-25 112.00 112.95 111.43 112.60 185772
2024-11-26 111.68 112.06 110.61 111.72 152002
2024-11-27 112.01 113.31 111.96 112.59 119317
2024-11-29 112.29 112.81 112.12 112.42 66007
2024-12-02 112.00 113.33 111.57 112.54 152045
2024-12-03 112.40 112.88 111.02 112.07 170056
2024-12-04 112.00 113.81 111.72 113.03 121961
2024-12-05 113.05 113.95 112.74 113.39 97467
2024-12-06 113.60 114.01 112.48 112.76 82581
2024-12-09 112.74 114.75 112.68 113.74 184214
2024-12-10 113.45 114.27 113.22 114.15 225677
2024-12-11 114.13 114.95 114.01 114.67 104672
2024-12-12 114.29 114.31 112.19 112.31 234365
2024-12-13 112.34 113.01 112.32 112.61 213384
2024-12-16 112.33 112.68 109.76 110.21 228884
2024-12-17 109.95 111.33 109.50 109.82 148244
2024-12-18 109.49 109.93 106.34 107.00 261936
2024-12-19 108.00 109.60 107.78 109.02 198494
2024-12-20 108.12 110.27 108.12 109.44 182580
2024-12-23 108.93 109.73 108.59 109.54 148514
2024-12-24 109.60 110.44 109.26 110.32 75743
2024-12-26 109.80 110.73 109.74 110.34 37692
2024-12-27 110.15 110.44 108.86 109.87 208151
2024-12-30 108.41 109.94 108.00 109.30 102908
2024-12-31 109.29 109.64 108.91 109.32 104016
2025-01-02 109.14 110.05 108.71 109.18 130369
2025-01-03 109.64 110.04 108.96 109.76 107957
2025-01-06 109.85 110.85 108.28 109.11 188414
2025-01-07 109.57 110.52 107.55 108.26 139900
2025-01-08 108.16 109.28 106.98 109.12 129203
2025-01-10 107.75 108.60 106.60 107.72 221867
2025-01-13 106.96 107.98 106.34 107.87 157611
2025-01-14 107.90 108.65 106.75 107.54 134643
2025-01-15 108.79 108.79 107.66 108.38 112659
2025-01-16 108.52 109.18 107.80 108.75 111897
2025-01-17 109.23 109.30 108.26 108.49 138776
2025-01-21 108.49 111.00 108.49 110.48 169464
2025-01-22 110.67 111.72 110.30 111.37 184791
2025-01-23 111.37 112.12 111.02 111.61 193351
2025-01-24 111.41 112.51 111.41 111.97 195757
2025-01-27 111.80 113.56 110.93 113.24 141427
2025-01-28 113.00 114.78 112.97 114.45 243924
2025-01-29 114.15 116.73 112.11 114.54 327299
2025-01-30 115.18 121.55 115.18 119.01 459084
2025-01-31 118.63 121.17 117.71 117.82 376125
2025-02-03 114.78 119.11 114.24 118.15 307503
2025-02-04 118.28 119.15 117.48 118.10 253999
2025-02-05 118.25 120.24 118.15 120.17 151431
2025-02-06 120.00 120.14 117.99 119.18 191564
2025-02-07 119.70 120.00 117.75 119.03 306018
2025-02-10 118.80 121.04 118.73 120.76 210633
2025-02-11 120.15 121.09 119.73 120.78 266915
2025-02-12 119.80 121.22 119.50 120.65 215167
2025-02-13 120.85 122.79 120.66 122.33 377987
2025-02-14 122.51 122.59 120.21 120.32 207297
2025-02-18 120.00 120.12 119.14 120.01 272262
2025-02-19 119.47 119.47 117.69 118.56 247667
2025-02-20 118.32 118.61 116.93 117.32 226828
2025-02-21 116.98 117.08 112.46 112.54 493176
2025-02-24 112.72 113.76 111.56 112.30 230740
2025-02-25 112.50 113.87 111.74 113.25 234822
2025-02-26 113.63 113.63 111.33 111.98 275921
2025-02-27 112.05 112.05 110.22 110.29 161128
2025-02-28 110.64 110.64 102.93 103.62 1077875
2025-03-03 104.18 105.26 102.27 103.24 429839
2025-03-04 102.38 103.94 100.71 102.69 500256
2025-03-05 103.08 104.11 102.65 103.75 373406
2025-03-06 103.12 105.04 102.86 103.52 330791
2025-03-07 103.13 105.23 102.63 104.78 339379
2025-03-10 103.95 104.92 103.66 104.39 338037
2025-03-11 104.10 104.49 102.64 103.82 290634
2025-03-12 104.19 105.04 102.99 103.80 317508
2025-03-13 103.10 103.67 100.43 100.52 363972
2025-03-14 100.91 103.12 100.69 102.97 210352
2025-03-17 103.00 104.59 102.77 104.16 242712
2025-03-18 103.85 103.91 102.38 103.36 252929
2025-03-19 103.44 103.95 102.58 103.52 245156
2025-03-20 102.19 102.19 97.46 98.73 597206
2025-03-21 98.18 99.03 97.62 98.74 335121
2025-03-24 99.51 100.86 99.00 100.10 343489
2025-03-25 100.46 101.67 100.24 101.11 241183
2025-03-26 101.29 101.58 99.91 100.18 208076
2025-03-27 99.70 99.83 98.56 99.26 197149
2025-03-28 98.74 99.26 97.54 98.12 164945
2025-03-31 97.02 100.09 96.75 99.83 294771
2025-04-01 99.57 101.31 98.51 100.79 380244
2025-04-02 100.02 102.11 99.86 102.10 480279
2025-04-03 100.08 102.97 100.03 100.34 367032
2025-04-04 98.40 100.17 95.75 96.47 428289
2025-04-07 93.66 99.19 92.85 96.92 799451
2025-04-08 99.82 99.87 95.54 96.50 475001
2025-04-09 95.72 101.99 95.38 101.88 447508
2025-04-10 100.96 100.96 95.87 98.21 452347
2025-04-11 98.42 102.11 98.18 101.83 410299
2025-04-14 102.96 103.88 102.05 103.06 258798
2025-04-15 103.11 104.28 102.37 103.16 202730
2025-04-16 103.32 104.60 102.63 104.16 366184
2025-04-17 104.03 106.04 104.03 105.23 309300
2025-04-21 105.08 105.08 103.63 104.23 196354
2025-04-22 105.20 106.38 104.55 105.76 202066
2025-04-23 107.17 108.02 104.25 104.51 323234
2025-04-24 104.98 106.30 103.64 105.56 285630
2025-04-25 105.56 106.65 105.29 105.47 279586
2025-04-28 105.56 107.56 105.53 105.91 235875
2025-04-29 105.73 107.60 105.32 107.05 556536
2025-04-30 104.17 108.02 104.17 106.06 501323
2025-05-01 106.28 106.84 104.25 104.37 364402
2025-05-02 105.00 105.52 103.87 104.92 302491
2025-05-05 104.70 105.76 104.51 105.11 150414
2025-05-06 104.87 105.45 104.41 104.85 174911
2025-05-07 105.15 106.54 104.85 106.00 165748
2025-05-08 106.03 107.10 105.54 106.23 225894
2025-05-09 107.08 107.08 105.81 105.95 168047
2025-05-12 107.52 108.25 106.86 107.89 229085
2025-05-13 107.83 109.01 107.56 107.56 248904
2025-05-14 107.25 107.25 106.09 106.83 189892
2025-05-15 107.00 108.17 107.00 107.80 158919
2025-05-16 106.79 108.46 106.79 108.26 212292
2025-05-19 107.90 108.49 107.64 108.08 88238
2025-05-20 108.25 109.29 107.86 108.25 176961
2025-05-21 108.00 108.84 107.51 107.59 204955
2025-05-22 107.27 107.53 106.61 106.71 176960
2025-05-23 106.25 107.03 105.70 106.36 257431
2025-05-27 107.21 108.55 107.21 108.27 250876
2025-05-28 107.89 108.44 106.89 107.10 191922
2025-05-29 107.35 108.03 107.06 107.64 183549
2025-05-30 107.13 107.68 106.55 107.56 212269
2025-06-02 106.90 107.87 106.55 107.57 313002
2025-06-03 107.22 107.93 105.45 105.86 350121
2025-06-04 106.46 108.34 106.04 107.77 250785
2025-06-05 108.31 108.45 107.28 107.65 200671
2025-06-06 108.11 108.38 107.27 107.84 137373
2025-06-09 107.90 108.42 106.96 107.95 222435
2025-06-10 108.25 109.33 107.81 108.72 245824
2025-06-11 108.94 109.56 108.44 108.74 203687
2025-06-12 109.18 110.07 108.63 109.59 321574
2025-06-13 109.18 110.01 108.14 108.19 218027
2025-06-16 108.69 110.00 108.60 109.68 52211

Explore More About GIB

Coins representing dividend payouts and trends

GIB Dividend History

Discover CGI Inc. Common's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

GIB Stock Split History

Discover CGI Inc. Common's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

GIB Historical Prices

Explore CGI Inc. Common's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.