CGI Group (GIB)

Historical Prices For CGI Group (GIB)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	96.00	96.80	95.50	96.67	290,175	96.67
8/29/2025	96.45	97.42	96.11	97.18	241,833	97.18
8/28/2025	96.50	96.88	96.20	96.42	336,270	96.42
8/27/2025	95.40	96.64	95.34	96.48	226,196	96.48
8/26/2025	95.58	96.20	95.10	95.16	386,109	95.16
8/25/2025	97.08	97.21	95.16	95.72	324,913	95.72
8/22/2025	95.29	97.55	94.82	96.96	369,690	96.96
8/21/2025	94.58	94.87	93.78	94.84	271,924	94.84
8/20/2025	95.50	95.71	94.40	94.78	387,150	94.78
8/19/2025	94.37	95.31	94.14	95.14	330,642	95.14
8/18/2025	93.96	94.50	93.85	94.09	255,890	94.09
8/15/2025	93.66	94.82	93.58	93.98	336,945	93.98
8/14/2025	95.17	95.34	93.59	93.84	422,864	93.73
8/13/2025	94.00	95.98	93.20	95.66	656,471	95.55
8/12/2025	94.93	95.50	93.93	93.99	449,630	93.88
8/11/2025	95.59	96.34	94.85	95.14	297,410	95.03
8/08/2025	95.29	96.34	95.13	95.93	274,106	95.82
8/07/2025	97.22	97.33	94.48	95.15	317,526	95.04
8/06/2025	98.19	98.19	96.49	96.58	282,423	96.47
8/05/2025	96.75	98.13	96.19	97.53	483,064	97.42
8/04/2025	95.84	96.97	95.35	96.97	244,492	96.86
8/01/2025	96.84	96.84	95.25	95.48	324,095	95.37
7/31/2025	96.77	97.75	96.10	96.43	478,419	96.32
7/30/2025	100.55	103.03	96.57	97.07	770,074	96.96
7/29/2025	100.15	100.15	99.42	99.91	427,016	99.79
7/28/2025	101.13	101.20	99.67	99.85	293,096	99.73
7/25/2025	100.72	101.21	100.50	101.11	203,952	100.99
7/24/2025	101.80	102.45	101.30	101.51	375,089	101.39
7/23/2025	101.74	102.45	101.29	102.30	224,199	102.18
7/22/2025	100.18	101.37	100.18	101.29	198,352	101.17
7/21/2025	99.70	100.71	99.30	100.33	336,417	100.21
7/18/2025	101.05	101.05	99.41	99.51	294,466	99.39
7/17/2025	100.84	101.17	100.01	100.42	305,647	100.30
7/16/2025	100.25	101.16	100.25	101.02	186,837	100.90
7/15/2025	101.39	101.52	100.15	100.20	242,503	100.08
7/14/2025	100.59	101.51	100.43	101.11	200,984	100.99
7/11/2025	101.86	102.12	100.57	100.57	251,939	100.45
7/10/2025	102.49	102.97	101.36	102.37	248,083	102.25
7/09/2025	103.55	103.92	102.56	102.79	305,921	102.67
7/08/2025	104.44	104.70	103.21	103.45	293,156	103.33
7/07/2025	105.79	106.00	104.13	104.25	290,769	104.13
7/03/2025	105.10	106.45	105.10	106.19	113,810	106.07
7/02/2025	105.28	105.56	103.97	105.26	168,786	105.14
7/01/2025	104.38	106.68	104.38	105.86	165,873	105.74
6/30/2025	104.10	105.00	103.83	104.83	237,403	104.71
6/27/2025	104.10	104.10	102.35	103.33	360,807	103.21
6/26/2025	104.00	104.37	103.61	104.08	289,341	103.96
6/25/2025	105.77	105.99	103.24	103.50	290,543	103.38
6/24/2025	106.62	106.62	105.48	105.53	257,530	105.41
6/23/2025	105.05	106.32	104.67	106.07	236,564	105.95
6/20/2025	107.13	108.09	105.12	105.34	363,191	105.22
6/18/2025	108.17	108.28	107.30	107.30	182,558	107.17
6/17/2025	108.43	109.06	107.64	107.85	146,093	107.72
6/16/2025	108.69	110.00	108.60	109.00	182,023	108.87
6/13/2025	109.18	110.01	108.14	108.19	218,027	108.06
6/12/2025	109.18	110.07	108.63	109.59	321,574	109.46
6/11/2025	108.94	109.56	108.44	108.74	203,687	108.61
6/10/2025	108.25	109.33	107.81	108.72	245,824	108.59
6/09/2025	107.90	108.42	106.96	107.95	222,435	107.83
6/06/2025	108.11	108.38	107.27	107.84	137,373	107.72
6/05/2025	108.31	108.45	107.28	107.65	200,671	107.53
6/04/2025	106.46	108.34	106.04	107.77	250,785	107.64
6/03/2025	107.22	107.93	105.45	105.86	350,121	105.74