CGI Group (GIB)

Historical Prices For CGI Group (GIB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	100.02	102.11	99.86	102.10	480,279	102.10
4/01/2025	99.57	101.31	98.51	100.79	380,244	100.79
3/31/2025	97.02	100.09	96.75	99.83	294,771	99.83
3/28/2025	98.74	99.25	97.54	98.12	164,945	98.12
3/27/2025	99.70	99.83	98.56	99.26	197,149	99.26
3/26/2025	101.29	101.58	99.91	100.18	208,076	100.18
3/25/2025	100.46	101.67	100.24	101.11	241,183	101.11
3/24/2025	99.51	100.86	99.00	100.10	343,489	100.10
3/21/2025	98.18	99.03	97.62	98.74	335,121	98.74
3/20/2025	102.19	102.19	97.46	98.73	597,206	98.73
3/19/2025	103.44	103.95	102.58	103.52	245,156	103.52
3/18/2025	103.85	103.91	102.38	103.36	252,929	103.36
3/17/2025	103.00	104.59	102.77	104.16	242,712	104.16
3/14/2025	100.91	103.12	100.69	102.97	210,352	102.97
3/13/2025	103.10	103.67	100.42	100.52	363,972	100.52
3/12/2025	104.19	105.03	102.98	103.80	317,508	103.80
3/11/2025	104.10	104.49	102.64	103.82	290,634	103.82
3/10/2025	103.95	104.92	103.66	104.39	338,037	104.39
3/07/2025	103.13	105.23	102.63	104.78	339,379	104.78
3/06/2025	103.12	105.04	102.86	103.52	330,791	103.52
3/05/2025	103.08	104.11	102.65	103.75	373,406	103.75
3/04/2025	102.38	103.94	100.70	102.69	500,256	102.69
3/03/2025	104.18	105.26	102.27	103.24	429,839	103.24
2/28/2025	110.64	110.64	102.93	103.62	1,136,451	103.62
2/27/2025	112.05	112.05	110.22	110.29	161,128	110.29
2/26/2025	113.63	113.63	111.33	111.98	275,921	111.98
2/25/2025	112.50	113.87	111.74	113.25	234,822	113.25
2/24/2025	112.72	113.76	111.56	112.30	230,740	112.30
2/21/2025	116.98	117.08	112.46	112.54	493,176	112.54
2/20/2025	118.32	118.61	116.93	117.32	226,828	117.32
2/19/2025	119.47	119.47	117.69	118.56	247,667	118.56
2/18/2025	120.00	120.12	119.14	120.01	272,262	120.01
2/14/2025	122.51	122.59	120.21	120.32	207,297	120.32
2/13/2025	120.85	122.79	120.66	122.43	377,987	122.43
2/12/2025	119.80	121.22	119.50	120.65	215,167	120.65
2/11/2025	120.15	121.09	119.73	120.78	266,915	120.78
2/10/2025	118.80	121.04	118.73	120.76	210,633	120.76
2/07/2025	119.70	120.00	117.75	119.03	306,018	119.03
2/06/2025	120.00	120.14	117.98	119.18	191,564	119.18
2/05/2025	118.25	120.24	118.15	120.17	151,431	120.17
2/04/2025	118.28	119.15	117.47	118.10	253,999	118.10
2/03/2025	114.78	119.11	114.24	118.15	307,498	118.15
1/31/2025	118.63	121.17	117.71	117.82	376,125	117.82
1/30/2025	115.18	121.55	115.18	119.01	459,023	119.01
1/29/2025	114.15	116.73	112.11	114.54	327,299	114.54
1/28/2025	113.00	114.78	112.97	114.45	243,914	114.45
1/27/2025	111.80	113.56	110.93	113.24	141,427	113.24
1/24/2025	111.41	112.51	111.41	111.97	195,758	111.97
1/23/2025	111.37	112.12	111.02	111.61	193,351	111.61
1/22/2025	110.67	111.72	110.30	111.37	184,791	111.37
1/21/2025	108.49	111.00	108.49	110.48	169,464	110.48
1/17/2025	109.23	109.30	108.26	108.49	138,776	108.49
1/16/2025	108.52	109.18	107.80	108.75	111,896	108.75
1/15/2025	108.79	108.79	107.66	108.38	112,659	108.38
1/14/2025	107.90	108.65	106.75	107.54	134,643	107.54
1/13/2025	106.96	107.98	106.34	107.87	157,611	107.87
1/10/2025	107.75	108.60	106.60	107.72	221,867	107.72
1/08/2025	108.16	109.28	106.98	109.12	129,203	109.12
1/07/2025	109.57	110.52	107.55	108.26	139,900	108.26
1/06/2025	109.85	110.85	108.28	109.11	188,414	109.11
1/03/2025	109.64	110.04	108.95	109.76	107,957	109.76