MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GIB — CGI Inc.
NYSECGI Inc.
$70.19
-0.79(-1.11%)
- O
- 70.93
- H
- 71.33
- L
- 69.95
- V
- 457.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$70.19
Period Return-33.63%
Period High$110.07
Period Low$59.63
Avg Daily Volume391.4K
Total Trading Days365
GIB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $70.93 | $71.33 | $69.95 | $70.19 | $-0.79 | -1.11% | 457,839 | $70.36 | $69.95 $71.33 |
| Oct 1, 2026 | $71.91 | $74.20 | $70.35 | $70.98 | +$2.95 | +4.34% | 820,402 | $71.53 | $70.35 $74.20 |
| Sep 30, 2026 | $67.68 | $68.75 | $67.29 | $68.03 | +$0.41 | +0.61% | 616,195 | $68.15 | $67.29 $68.75 |
| Sep 29, 2026 | $67.36 | $67.72 | $67.07 | $67.62 | $-0.09 | -0.13% | 557,964 | $67.54 | $67.07 $67.72 |
| Sep 28, 2026 | $67.06 | $67.80 | $66.52 | $67.71 | $-0.06 | -0.09% | 375,908 | $67.49 | $66.52 $67.80 |
| Sep 25, 2026 | $67.88 | $68.16 | $67.40 | $67.77 | $-0.37 | -0.54% | 309,902 | $67.78 | $67.40 $68.16 |
| Sep 24, 2026 | $69.05 | $69.65 | $67.70 | $68.14 | $-0.99 | -1.43% | 313,923 | $68.19 | $67.70 $69.65 |
| Sep 23, 2026 | $69.52 | $69.73 | $69.09 | $69.13 | $-0.35 | -0.50% | 466,761 | $69.43 | $69.09 $69.73 |
| Sep 22, 2026 | $70.36 | $70.36 | $68.47 | $69.48 | +$0.06 | +0.09% | 421,332 | $69.43 | $68.47 $70.36 |
| Sep 21, 2026 | $69.83 | $69.85 | $68.95 | $69.42 | +$0.05 | +0.07% | 426,075 | $69.42 | $68.95 $69.85 |
| Sep 18, 2026 | $71.68 | $71.68 | $69.32 | $69.37 | $-1.78 | -2.50% | 647,274 | $69.62 | $69.32 $71.68 |
| Sep 17, 2026 | $71.25 | $71.82 | $70.88 | $71.15 | +$0.25 | +0.35% | 262,415 | $71.21 | $70.88 $71.82 |
| Sep 16, 2026 | $71.26 | $71.70 | $70.77 | $70.90 | $-1.22 | -1.69% | 259,388 | $71.17 | $70.77 $71.70 |
| Sep 15, 2026 | $71.75 | $73.32 | $71.75 | $72.12 | $-0.79 | -1.08% | 258,873 | $72.48 | $71.75 $73.32 |
| Sep 14, 2026 | $71.52 | $73.31 | $70.76 | $72.91 | +$2.70 | +3.85% | 395,373 | $72.55 | $70.76 $73.31 |
| Sep 11, 2026 | $69.61 | $70.32 | $69.26 | $70.21 | +$1.15 | +1.67% | 397,720 | $70.05 | $69.26 $70.32 |
| Sep 10, 2026 | $68.89 | $69.79 | $68.69 | $69.06 | +$0.21 | +0.31% | 546,171 | $69.12 | $68.69 $69.79 |
| Sep 9, 2026 | $70.25 | $70.35 | $68.36 | $68.85 | $-1.80 | -2.55% | 662,442 | $68.86 | $68.36 $70.35 |
| Sep 8, 2026 | $72.77 | $72.95 | $70.51 | $70.65 | $-3.00 | -4.07% | 528,739 | $70.91 | $70.51 $72.95 |
| Sep 4, 2026 | $73.74 | $74.15 | $72.83 | $73.65 | $-1.19 | -1.59% | 501,724 | $73.67 | $72.83 $74.15 |
| Sep 3, 2026 | $73.89 | $75.30 | $73.70 | $74.84 | +$1.99 | +2.73% | 321,145 | $74.71 | $73.70 $75.30 |
| Sep 2, 2026 | $73.31 | $74.35 | $72.83 | $72.85 | $-0.87 | -1.18% | 259,607 | $73.24 | $72.83 $74.35 |
| Sep 1, 2026 | $74.83 | $75.42 | $73.19 | $73.72 | $-1.53 | -2.03% | 376,693 | $73.72 | $73.19 $75.42 |
| Aug 31, 2026 | $74.21 | $75.77 | $73.82 | $75.25 | +$0.48 | +0.64% | 413,614 | $75.25 | $73.82 $75.77 |
| Aug 28, 2026 | $74.85 | $75.51 | $74.44 | $74.77 | +$0.26 | +0.35% | 342,123 | $74.88 | $74.44 $75.51 |
| Aug 27, 2026 | $73.62 | $75.18 | $73.08 | $74.51 | +$1.27 | +1.73% | 362,207 | $74.57 | $73.08 $75.18 |
| Aug 26, 2026 | $73.75 | $73.82 | $72.46 | $73.24 | $-1.26 | -1.69% | 308,924 | $73.16 | $72.46 $73.82 |
| Aug 25, 2026 | $74.35 | $74.75 | $74.06 | $74.50 | $-0.32 | -0.43% | 290,134 | $74.40 | $74.06 $74.75 |
| Aug 24, 2026 | $74.85 | $75.34 | $74.38 | $74.82 | $-0.16 | -0.21% | 293,805 | $74.83 | $74.38 $75.34 |
| Aug 21, 2026 | $74.15 | $75.58 | $74.07 | $74.98 | +$0.72 | +0.97% | 195,650 | $74.74 | $74.07 $75.58 |