NYSE - Delayed Quote
USD
CGI Inc. (GIB)
79.32
-0.31
(-0.39%)
At close: October 28 at 4:00:02 PM EDT
79.32
0.00
(0.00%)
Overnight: 8:40:18 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade CGI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
79.10
80.21
78.91
79.32
79.32
311,200
Oct 27, 2026
80.95
81.67
79.47
79.63
79.63
337,600
Oct 26, 2026
81.52
82.30
81.03
81.90
81.90
380,100
Oct 23, 2026
81.29
82.33
81.21
81.98
81.98
390,000
Oct 22, 2026
80.00
82.35
79.90
82.15
82.15
460,000
Oct 21, 2026
78.99
79.72
78.97
79.57
79.57
385,200
Oct 20, 2026
76.35
79.19
76.28
78.98
78.98
455,800
Oct 19, 2026
74.44
76.52
74.44
75.81
75.81
286,100
Oct 16, 2026
75.26
76.10
74.45
75.30
75.30
262,000
Oct 15, 2026
73.00
75.10
72.51
74.87
74.87
495,900
Oct 14, 2026
72.36
72.80
71.71
72.35
72.35
191,800
Oct 13, 2026
71.15
72.45
71.08
72.12
72.12
463,800
Oct 12, 2026
70.57
71.31
70.51
70.71
70.71
214,300
Oct 9, 2026
69.69
71.00
69.48
70.09
70.09
443,500
Oct 8, 2026
68.63
69.81
68.63
69.68
69.68
482,600
Oct 7, 2026
69.60
70.34
68.81
69.00
69.00
566,700
Oct 6, 2026
70.69
70.78
68.91
69.60
69.60
378,700
Oct 5, 2026
69.97
71.60
69.72
71.06
71.06
342,800
Oct 2, 2026
70.93
71.33
69.95
70.19
70.19
476,600
Oct 1, 2026
71.91
74.20
70.35
70.98
70.98
820,400
Sep 30, 2026
67.68
68.75
67.29
68.03
68.03
616,200
Sep 29, 2026
67.36
67.72
67.07
67.62
67.62
558,000
Sep 28, 2026
67.06
67.80
66.52
67.71
67.71
370,300
Sep 25, 2026
67.88
68.16
67.40
67.77
67.77
303,000
Sep 24, 2026
69.05
69.65
67.70
68.14
68.14
313,900
Sep 23, 2026
69.52
69.73
69.09
69.13
69.13
466,800
Sep 22, 2026
70.36
70.36
68.47
69.48
69.48
421,300
Sep 21, 2026
69.83
69.85
68.95
69.42
69.42
426,100
Sep 18, 2026
71.68
71.68
69.32
69.37
69.37
647,300
Sep 17, 2026
71.25
71.82
70.88
71.15
71.15
262,400
Sep 16, 2026
71.26
71.70
70.77
70.90
70.90
259,400
Sep 15, 2026
71.75
73.32
71.75
72.12
72.12
298,800
Sep 14, 2026
71.52
73.31
70.76
72.91
72.91
424,500
Sep 11, 2026
69.61
70.32
69.26
70.21
70.21
356,100
Sep 10, 2026
68.89
69.79
68.69
69.06
69.06
546,200
Sep 9, 2026
70.25
70.35
68.36
68.85
68.85
662,400
Sep 8, 2026
72.77
72.95
70.51
70.65
70.65
528,700
Sep 4, 2026
73.74
74.15
72.83
73.65
73.65
501,600
Sep 3, 2026
73.89
75.30
73.70
74.84
74.84
321,100
Sep 2, 2026
73.31
74.35
72.83
72.85
72.85
277,400
Sep 1, 2026
74.83
75.42
73.19
73.72
73.72
376,700
Aug 31, 2026
74.21
75.77
73.82
75.25
75.25
413,600
Aug 28, 2026
74.85
75.51
74.44
74.77
74.77
342,100
Aug 27, 2026
73.62
75.18
73.08
74.51
74.51
362,200
Aug 26, 2026
73.75
73.82
72.46
73.24
73.24
308,900
Aug 25, 2026
74.35
74.75
74.06
74.50
74.50
290,100
Aug 24, 2026
74.85
75.34
74.38
74.82
74.82
293,700
Aug 21, 2026
74.15
75.58
74.07
74.98
74.98
195,600
Aug 20, 2026
74.93
75.38
73.95
74.26
74.26
263,800
Aug 19, 2026
72.99
75.88
72.93
74.93
74.93
350,900
Aug 18, 2026
73.25
73.94
72.94
72.94
72.94
305,000
Aug 17, 2026
72.89
72.89
72.17
72.47
72.47
315,200
Aug 14, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
74.49
74.83
73.30
73.41
73.41
230,600
Aug 13, 2026
74.11
74.76
72.95
74.76
74.64
429,900
Aug 12, 2026
73.51
74.72
73.05
73.96
73.84
359,000
Aug 11, 2026
75.00
75.71
74.47
74.86
74.74
396,000
Aug 10, 2026
73.97
75.40
73.97
75.25
75.13
325,200
Aug 7, 2026
74.27
74.95
73.58
74.74
74.62
475,200
Aug 6, 2026
71.73
74.27
71.67
74.17
74.05
400,800
Aug 5, 2026
74.88
75.27
72.55
72.61
72.49
506,600
Aug 4, 2026
72.16
74.57
71.29
74.41
74.29
641,600
Aug 3, 2026
73.76
75.32
72.80
73.01
72.89
420,500
Jul 31, 2026
71.87
73.61
71.79
73.15
73.03
447,900
Jul 30, 2026
73.30
74.89
72.29
73.24
73.12
712,500
Jul 29, 2026
70.98
75.32
70.98
74.50
74.38
1,631,400
Jul 28, 2026
70.65
72.79
70.12
71.40
71.28
823,700
Jul 27, 2026
67.56
70.06
67.20
69.47
69.36
497,900
Jul 24, 2026
64.77
66.89
64.31
66.43
66.32
364,600
Jul 23, 2026
64.30
64.52
63.15
63.79
63.69
464,400
Jul 22, 2026
67.52
67.55
65.58
65.67
65.56
333,400
Jul 21, 2026
66.89
68.01
66.51
66.64
66.53
387,200
Jul 20, 2026
67.54
68.79
67.03
68.25
68.14
297,500
Jul 17, 2026
68.07
68.65
67.39
68.12
68.01
761,000
Jul 16, 2026
66.50
68.19
66.04
68.14
68.03
375,600
Jul 15, 2026
66.29
66.84
65.85
65.90
65.79
264,700
Jul 14, 2026
65.00
66.52
64.23
65.56
65.45
481,000
Jul 13, 2026
67.28
68.60
67.28
67.75
67.64
406,900
Jul 10, 2026
67.93
68.59
66.90
67.06
66.95
497,100
Jul 9, 2026
64.99
66.98
64.69
66.89
66.78
301,200
Jul 8, 2026
66.94
66.94
65.75
66.30
66.19
541,100
Jul 7, 2026
67.65
68.70
67.33
67.48
67.37
405,000
Jul 6, 2026
66.02
66.58
65.08
66.35
66.24
394,100
Jul 2, 2026
65.79
67.25
65.26
66.48
66.37
648,400
Jul 1, 2026
65.00
66.78
64.75
65.47
65.36
274,400
Jun 30, 2026
63.21
64.70
62.86
64.57
64.46
415,300
Jun 29, 2026
64.59
65.50
62.96
63.73
63.63
557,000
Jun 26, 2026
62.43
64.47
62.25
64.46
64.35
483,700
Jun 25, 2026
62.53
63.38
60.95
62.24
62.14
724,600
Jun 24, 2026
62.08
63.95
62.02
63.09
62.99
1,066,500
Jun 23, 2026
62.80
63.08
62.30
62.30
62.20
778,700
Jun 22, 2026
60.69
63.56
60.69
61.33
61.23
843,500
Jun 18, 2026
61.76
62.69
59.63
61.28
61.18
954,200
Jun 17, 2026
66.18
67.30
65.65
66.07
65.96
456,200
Jun 16, 2026
65.66
67.63
65.66
66.84
66.73
461,900
Jun 15, 2026
66.58
67.50
65.51
65.78
65.67
378,600
Jun 12, 2026
66.70
67.51
66.05
66.69
66.58
265,100
Jun 11, 2026
66.19
67.31
65.71
66.92
66.81
450,800
Jun 10, 2026
66.45
67.68
65.81
66.85
66.74
355,100
Jun 9, 2026
65.92
67.86
65.90
67.15
67.04
387,400
Jun 8, 2026
66.79
67.70
66.15
66.57
66.46
429,000
Jun 5, 2026
68.08
68.83
66.67
67.28
67.17
415,100
Jun 4, 2026
68.07
68.47
66.48
67.43
67.32
469,000
Jun 3, 2026
67.91
68.36
66.16
66.25
66.14
433,600
Jun 2, 2026
69.89
69.96
68.59
69.34
69.23
479,600
Jun 1, 2026
70.15
71.78
69.62
71.16
71.04
529,300
May 29, 2026
68.10
70.43
67.57
69.78
69.67
343,200
May 28, 2026
67.09
67.94
66.62
67.63
67.52
382,700
May 27, 2026
66.60
68.29
66.60
67.04
66.93
425,400
May 26, 2026
66.75
67.64
66.22
66.94
66.83
405,700
May 22, 2026
66.25
67.56
66.25
66.97
66.86
385,600
May 21, 2026
64.94
66.03
63.97
66.01
65.90
496,500
May 20, 2026
63.95
65.62
62.74
65.40
65.29
387,800
May 19, 2026
65.40
66.85
64.53
64.69
64.58
543,400
May 18, 2026
62.72
65.25
62.19
65.08
64.97
337,300
May 15, 2026
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
62.81
63.66
62.25
63.11
63.01
451,100
May 14, 2026
62.14
63.58
61.67
62.31
62.08
670,100
May 13, 2026
62.50
63.24
60.80
62.02
61.80
700,500
May 12, 2026
64.32
65.31
62.90
63.19
62.96
662,200
May 11, 2026
67.52
68.25
65.02
65.46
65.22
551,100
May 8, 2026
67.82
68.27
66.03
68.21
67.96
326,200
May 7, 2026
67.06
69.57
66.76
68.09
67.84
502,400
May 6, 2026
66.71
67.25
65.83
66.67
66.43
330,000
May 5, 2026
66.00
67.04
65.58
66.96
66.72
388,300
May 4, 2026
66.23
67.90
65.63
66.52
66.28
520,000
May 1, 2026
66.19
67.34
66.12
66.58
66.34
604,400
Apr 30, 2026
64.58
65.48
63.50
65.44
65.20
747,300
Apr 29, 2026
72.99
73.02
61.91
65.59
65.35
1,920,500
Apr 28, 2026
74.24
74.99
73.30
73.51
73.24
601,700
Apr 27, 2026
72.33
73.85
72.33
73.47
73.20
451,000
Apr 24, 2026
72.93
73.13
71.93
72.70
72.44
418,500
Apr 23, 2026
74.61
75.07
71.96
73.01
72.75
509,400
Apr 22, 2026
76.93
77.73
76.05
76.38
76.10
406,800
Apr 21, 2026
77.50
78.60
76.71
76.80
76.52
757,000
Apr 20, 2026
75.99
77.39
75.80
76.94
76.66
456,500
Apr 17, 2026
75.91
77.81
75.91
76.23
75.95
619,500
Apr 16, 2026
74.97
76.17
74.72
75.27
75.00
412,200
Apr 15, 2026
74.28
74.86
73.77
74.07
73.80
299,700
Apr 14, 2026
73.64
74.75
73.36
73.50
73.23
437,800
Apr 13, 2026
70.05
73.44
69.51
73.41
73.14
427,200
Apr 10, 2026
70.41
71.42
69.40
69.76
69.51
486,500
Apr 9, 2026
71.45
71.81
69.65
70.30
70.05
455,000
Apr 8, 2026
73.92
74.67
71.87
71.98
71.72
474,400
Apr 7, 2026
73.34
73.56
71.91
72.68
72.42
323,000
Apr 6, 2026
73.75
74.44
73.42
73.56
73.29
281,000
Apr 2, 2026
72.27
74.22
71.17
73.98
73.71
413,600
Apr 1, 2026
73.32
73.32
71.08
72.27
72.01
477,700
Mar 31, 2026
72.90
73.77
72.28
73.10
72.84
458,900
Mar 30, 2026
71.56
72.68
70.96
72.58
72.32
477,600
Mar 27, 2026
72.23
72.29
70.78
71.05
70.79
335,100
Mar 26, 2026
72.13
73.95
72.13
72.78
72.52
326,700
Mar 25, 2026
72.49
73.03
71.77
72.44
72.18
397,500
Mar 24, 2026
73.25
73.33
71.68
71.89
71.63
466,500
Mar 23, 2026
73.12
74.47
72.79
73.92
73.65
652,900
Mar 20, 2026
71.62
73.08
70.91
72.80
72.54
459,100
Mar 19, 2026
71.21
73.06
71.21
71.90
71.64
402,400
Mar 18, 2026
71.41
72.50
71.30
71.51
71.25
260,700
Mar 17, 2026
72.28
73.35
71.64
71.88
71.62
338,600
Mar 16, 2026
71.66
72.70
71.00
72.17
71.91
333,000
Mar 13, 2026
72.25
72.49
70.96
71.60
71.34
269,000
Mar 12, 2026
73.89
74.25
72.03
72.07
71.81
450,400
Mar 11, 2026
74.35
74.75
72.30
73.04
72.78
439,100
Mar 10, 2026
75.67
75.67
73.03
74.13
73.86
376,200
Mar 9, 2026
75.44
76.22
74.07
75.75
75.48
480,500
Mar 6, 2026
75.07
76.17
73.82
76.05
75.77
586,600
Mar 5, 2026
73.43
75.37
72.69
75.13
74.86
431,300
Mar 4, 2026
72.89
73.75
72.67
73.01
72.75
389,600
Mar 3, 2026
71.46
73.91
70.70
73.26
72.99
648,100
Mar 2, 2026
71.58
72.84
71.41
72.38
72.12
616,000
Feb 27, 2026
72.61
74.14
72.30
73.36
73.09
434,800
Feb 26, 2026
71.80
73.42
71.45
73.22
72.96
521,300
Feb 25, 2026
70.57
71.29
69.96
70.93
70.67
442,100
Feb 24, 2026
70.97
72.26
70.54
70.60
70.34
502,700
Feb 23, 2026
73.81
73.85
71.17
71.30
71.04
518,000
Feb 20, 2026
73.90
74.95
73.32
74.32
74.05
726,300
Feb 19, 2026
73.22
74.18
71.94
73.73
73.46
474,600
Feb 18, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
73.41
74.35
72.33
73.88
73.61
485,000
Feb 17, 2026
73.98
74.94
72.97
73.38
72.99
772,800
Feb 13, 2026
75.34
76.45
73.85
74.53
74.13
731,200
Feb 12, 2026
74.99
75.69
72.64
75.20
74.80
825,200
Feb 11, 2026
81.00
81.08
75.37
75.40
75.00
720,400
Feb 10, 2026
81.26
81.86
80.19
80.94
80.51
792,100
Feb 9, 2026
82.05
82.55
80.93
81.06
80.63
519,800
Feb 6, 2026
82.50
83.74
81.97
82.73
82.29
403,600
Feb 5, 2026
82.67
83.55
81.82
82.66
82.22
798,100
Feb 4, 2026
79.16
82.96
79.15
82.71
82.27
681,700
Feb 3, 2026
85.15
85.17
77.86
79.65
79.23
818,600
Feb 2, 2026
85.66
87.05
85.26
86.62
86.16
554,800
Jan 30, 2026
84.50
86.35
84.50
85.78
85.32
498,400
Jan 29, 2026
87.00
87.57
84.90
85.70
85.24
818,800
Jan 28, 2026
91.57
93.66
83.75
86.35
85.89
923,700
Jan 27, 2026
88.93
89.55
88.22
88.23
87.76
445,900
Jan 26, 2026
90.00
90.00
88.70
89.19
88.72
313,100
Jan 23, 2026
88.18
89.43
88.18
89.36
88.88
283,200
Jan 22, 2026
88.24
89.13
88.04
88.33
87.86
245,200
Jan 21, 2026
87.84
88.70
87.08
87.95
87.48
418,200
Jan 20, 2026
91.41
91.46
87.00
87.32
86.86
444,900
Jan 16, 2026
92.37
92.63
90.95
91.80
91.31
296,900
Jan 15, 2026
94.59
94.84
92.62
92.64
92.15
217,200
Jan 14, 2026
93.90
94.87
93.78
94.68
94.18
295,100
Jan 13, 2026
95.00
95.00
93.20
93.89
93.39
245,300
Jan 12, 2026
93.62
94.98
92.90
94.81
94.31
172,300
Jan 9, 2026
94.78
95.20
93.44
93.82
93.32
306,800
Jan 8, 2026
91.61
95.15
91.61
94.41
93.91
323,500
Jan 7, 2026
93.00
93.49
91.58
91.99
91.50
275,200
Jan 6, 2026
90.83
93.05
90.81
92.82
92.33
202,400
Jan 5, 2026
90.89
93.06
90.64
91.03
90.55
295,600
Jan 2, 2026
92.15
92.39
90.63
91.14
90.66
287,000
Dec 31, 2025
92.76
93.23
92.28
92.30
91.81
407,700
Dec 30, 2025
93.20
93.94
92.84
92.98
92.49
233,300
Dec 29, 2025
93.60
94.52
93.60
93.81
93.31
258,600
Dec 26, 2025
94.00
94.28
93.10
93.84
93.34
171,400
Dec 24, 2025
93.07
94.24
93.07
93.83
93.33
136,900
Dec 23, 2025
93.22
93.70
92.62
93.42
92.92
299,500
Dec 22, 2025
92.46
93.55
92.01
93.22
92.72
320,000
Dec 19, 2025
92.00
92.97
91.95
92.64
92.15
319,700
Dec 18, 2025
91.93
93.01
91.49
92.25
91.76
347,800
Dec 17, 2025
90.67
92.83
90.67
92.29
91.80
555,400
Dec 16, 2025
90.98
91.57
89.85
90.91
90.43
360,700
Dec 15, 2025
90.01
91.16
88.10
90.98
90.50
340,600
Dec 12, 2025
90.42
90.93
89.70
90.76
90.28
290,200
Dec 11, 2025
90.33
92.32
90.06
90.26
89.78
322,200
Dec 10, 2025
90.24
90.48
89.13
90.13
89.65
345,700
Dec 9, 2025
90.64
91.84
90.19
90.20
89.72
316,200
Dec 8, 2025
92.00
92.01
90.28
90.63
90.15
372,700
Dec 5, 2025
91.47
92.97
91.43
92.26
91.77
488,300
Dec 4, 2025
89.77
92.39
89.73
91.49
91.00
470,000
Dec 3, 2025
88.66
89.75
88.23
89.51
89.03
224,800
Dec 2, 2025
88.76
89.28
87.95
88.77
88.30
214,600
Dec 1, 2025
88.59
89.26
88.26
88.27
87.80
302,000
Nov 28, 2025
87.92
88.94
87.92
88.53
88.06
181,900
Nov 26, 2025
89.50
89.50
88.35
88.39
87.92
249,700
Nov 25, 2025
87.95
89.40
87.95
89.19
88.72
297,200
Nov 24, 2025
87.42
88.76
87.30
87.90
87.43
592,700
Nov 21, 2025
85.98
88.47
85.83
87.67
87.20
325,200
Nov 20, 2025
86.90
87.50
85.70
86.03
85.57
246,200
Nov 19, 2025
85.81
86.75
85.37
86.52
86.06
307,800
Nov 18, 2025
85.81
86.16
85.30
86.07
85.61
318,100
Nov 17, 2025
86.71
87.03
85.61
86.11
85.65
325,700
Nov 14, 2025
87.41
87.69
86.14
86.85
86.39
323,700
Nov 13, 2025
87.27
87.95
86.88
87.75
87.28
265,400
Nov 12, 2025
86.68
88.04
86.39
87.44
86.98
489,800
Nov 11, 2025
85.77
86.81
85.29
86.75
86.29
224,600
Nov 10, 2025
85.72
86.00
84.00
85.71
85.25
425,500
Nov 7, 2025
84.78
86.30
84.24
86.18
85.72
530,100
Nov 6, 2025
89.50
89.50
84.42
84.81
84.36
444,100
Nov 5, 2025
85.95
89.73
85.58
89.60
89.12
580,300
Nov 4, 2025
86.56
86.87
85.16
85.37
84.92
508,200
Nov 3, 2025
86.68
86.89
85.88
86.62
86.16
360,300
Oct 31, 2025
86.70
87.47
86.54
87.00
86.54
337,600
Oct 30, 2025
85.69
87.40
85.36
87.10
86.64
495,300
Oct 29, 2025
88.12
88.12
85.94
85.95
85.49
504,000
