GIB | CGI SV-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

CGI SV-A (GIB)

NYSE

$81.11-$1.41 (-1.70%)

Price as of Nov 11, 2026 7:30 PM EST

$15.1B
Market Cap
-4.25%
1-Year Change
Information Technology Services
Industry

1 Month
+17.72%

Low Price$70.71

High Price$83.29
3 Months
+9.83%

Low Price$67.62

High Price$83.29
1 Year
-4.25%

Low Price$61.18

High Price$94.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	$1.65 Earnings
11/10/2026	82.11	82.91	81.43	82.51	-0.07%	678,593
11/09/2026	83.09	83.98	82.04	82.57	-0.86%	479,500
11/06/2026	80.31	83.36	80.31	83.29	+1.12%	619,824
11/05/2026	83.23	83.46	81.87	82.37	+0.13%	467,790
11/04/2026	81.73	83.81	81.18	82.26	+1.42%	595,274
11/03/2026	81.56	82.04	80.45	81.11	-1.68%	641,391
11/02/2026	80.45	83.05	80.18	82.50	+2.41%	499,154
10/30/2026	80.19	81.08	78.51	80.56	+1.22%	384,401
10/29/2026	78.72	79.67	78.14	79.59	+0.34%	446,637
10/28/2026	79.10	80.21	78.91	79.32	-0.39%	311,232
10/27/2026	80.95	81.67	79.47	79.63	-2.77%	337,618
10/26/2026	81.52	82.30	81.03	81.90	-0.10%	380,089
10/23/2026	81.29	82.33	81.21	81.98	-0.21%	389,977
10/22/2026	80.00	82.35	79.90	82.15	+3.24%	460,063
10/21/2026	78.99	79.72	78.97	79.57	+0.75%	385,914
10/20/2026	76.35	79.19	76.28	78.98	+4.18%	455,841
10/19/2026	74.44	76.52	74.44	75.81	+0.68%	286,102
10/16/2026	75.26	76.10	74.45	75.30	+0.57%	262,050
10/15/2026	73.00	75.10	72.51	74.87	+3.48%	496,447
10/14/2026	72.36	72.80	71.71	72.35	+0.32%	191,880
10/13/2026	71.15	72.45	71.08	72.12	+1.99%	463,806
10/12/2026	70.57	71.31	70.51	70.71	+0.88%	214,305
10/09/2026	69.69	71.00	69.48	70.09	+0.59%	443,517
10/08/2026	68.63	69.81	68.63	69.68	+0.99%	482,595
10/07/2026	69.60	70.34	68.81	69.00	-0.86%	566,717
10/06/2026	70.69	70.78	68.91	69.60	-2.05%	378,737
10/05/2026	69.97	71.60	69.72	71.06	+1.24%	342,843
10/02/2026	70.93	71.33	69.95	70.19	-1.11%	476,688
10/01/2026	71.91	74.20	70.35	70.98	+4.34%	820,402
09/30/2026	67.68	68.75	67.29	68.03	+0.61%	616,194
09/29/2026	67.36	67.72	67.07	67.62	-0.13%	557,963
09/28/2026	67.06	67.80	66.52	67.71	-0.09%	375,907
09/25/2026	67.88	68.16	67.40	67.77	-0.54%	309,902
09/24/2026	69.05	69.65	67.70	68.14	-1.43%	313,922
09/23/2026	69.52	69.73	69.09	69.13	-0.50%	466,760
09/22/2026	70.36	70.36	68.47	69.48	+0.09%	421,331
09/21/2026	69.83	69.85	68.95	69.42	+0.07%	426,075
09/18/2026	71.68	71.68	69.32	69.37	-2.50%	647,280
09/17/2026	71.25	71.82	70.88	71.15	+0.35%	262,414
09/16/2026	71.26	71.70	70.77	70.90	-1.69%	259,387
09/15/2026	71.75	73.32	71.75	72.12	-1.08%	298,803
09/14/2026	71.52	73.31	70.76	72.91	+3.85%	433,633
09/11/2026	69.61	70.32	69.26	70.21	+1.67%	397,720
09/10/2026	68.89	69.79	68.69	69.06	+0.31%	546,170
09/09/2026	70.25	70.35	68.36	68.85	-2.55%	662,442
09/08/2026	72.77	72.95	70.51	70.65	-4.07%	528,739
09/04/2026	73.74	74.15	72.83	73.65	-1.59%	527,078
09/03/2026	73.89	75.30	73.70	74.84	+2.73%	321,145
09/02/2026	73.31	74.35	72.83	72.85	-1.18%	277,405
09/01/2026	74.83	75.42	73.19	73.72	-2.03%	376,692
08/31/2026	74.21	75.77	73.82	75.25	+0.64%	413,614
08/28/2026	74.85	75.51	74.44	74.77	+0.35%	342,123
08/27/2026	73.62	75.18	73.08	74.51	+1.73%	362,207
08/26/2026	73.75	73.82	72.46	73.24	-1.69%	308,913
08/25/2026	74.35	74.75	74.06	74.50	-0.43%	290,134
08/24/2026	74.85	75.34	74.38	74.82	-0.21%	293,804
08/21/2026	74.15	75.58	74.07	74.98	+0.97%	195,649
08/20/2026	74.93	75.38	73.95	74.26	-0.89%	263,813
08/19/2026	72.99	75.88	72.93	74.93	+2.73%	350,932
08/18/2026	73.25	73.94	72.94	72.94	+0.65%	305,027
08/17/2026	72.89	72.89	72.17	72.47	-1.28%	315,172
08/14/2026	74.49	74.83	73.30	73.41	-1.65%	230,406
08/14/2026	$0.12 Dividend
08/13/2026	73.99	74.64	72.83	74.64	+1.08%	429,932
08/12/2026	73.39	74.59	72.93	73.84	-1.20%	367,016
08/11/2026	74.88	75.59	74.35	74.74	-0.52%	396,038
08/10/2026	73.85	75.27	73.85	75.13	+0.68%	325,194
08/07/2026	74.15	74.83	73.45	74.62	+0.77%	475,184
08/06/2026	71.61	74.15	71.55	74.05	+2.15%	400,881
08/05/2026	74.76	75.15	72.43	72.49	-2.42%	506,366
08/04/2026	72.04	74.45	71.17	74.29	+1.92%	641,715
08/03/2026	73.64	75.20	72.68	72.89	-0.19%	420,474
07/31/2026	71.75	73.49	71.67	73.03	-0.12%	447,869
07/30/2026	73.18	74.77	72.17	73.12	-1.69%	712,481
07/29/2026	70.86	75.20	70.86	74.38	+4.34%	1,631,130
07/29/2026	$1.65 Earnings
07/28/2026	70.53	72.67	70.01	71.28	+2.78%	823,681
07/27/2026	67.45	69.95	67.09	69.36	+4.58%	497,863
07/24/2026	64.66	66.78	64.21	66.32	+4.14%	364,644
07/23/2026	64.20	64.41	63.05	63.69	-2.86%	464,420
07/22/2026	67.41	67.44	65.47	65.56	-1.46%	333,447
07/21/2026	66.78	67.90	66.40	66.53	-2.36%	387,208
07/20/2026	67.43	68.67	66.92	68.14	+0.19%	297,477
07/17/2026	67.96	68.54	67.28	68.01	-0.03%	760,958
07/16/2026	66.39	68.08	65.93	68.03	+3.40%	375,649
07/15/2026	66.18	66.73	65.74	65.79	+0.52%	267,399
07/14/2026	64.89	66.41	64.13	65.45	-3.23%	481,003
07/13/2026	67.17	68.49	67.17	67.64	+1.03%	406,826
07/10/2026	67.82	68.48	66.79	66.95	+0.25%	497,053
07/09/2026	64.88	66.87	64.58	66.78	+0.89%	301,195
07/08/2026	66.83	66.83	65.64	66.19	-1.75%	541,136
07/07/2026	67.54	68.59	67.22	67.37	+1.70%	405,026
07/06/2026	65.91	66.47	64.97	66.24	-0.20%	394,076
07/02/2026	65.68	67.14	65.15	66.37	+1.54%	648,423
07/01/2026	64.89	66.67	64.64	65.36	+1.39%	274,379
06/30/2026	63.11	64.59	62.76	64.46	+1.32%	415,267
06/29/2026	64.48	65.39	62.85	63.63	-1.13%	556,972
06/26/2026	62.33	64.36	62.15	64.35	+3.57%	483,718
06/25/2026	62.43	63.27	60.85	62.14	-1.35%	724,557