GIB
CGI SV-A (GIB)
NYSE
$74.97-$0.02 (-0.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $13.7B
    Market Cap
  • -22.15%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +12.70%
    Low Price$66.32
    High Price$75.13
  • 3 Months
    +13.77%
    Low Price$61.18
    High Price$75.13
  • 1 Year
    -22.15%
    Low Price$61.18
    High Price$96.53
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
61.98
63.85
61.91
62.99
+1.27%
1,066,497
06/23/2026
62.70
62.98
62.20
62.20
+1.58%
778,717
06/22/2026
60.59
63.45
60.59
61.23
+0.08%
843,554
06/18/2026
61.66
62.59
59.53
61.18
-7.25%
954,225
06/17/2026
66.07
67.19
65.54
65.96
-1.15%
456,467
06/16/2026
65.55
67.52
65.55
66.73
+1.61%
461,818
06/15/2026
66.47
67.39
65.40
65.67
-1.36%
378,552
06/12/2026
66.59
67.39
65.94
66.58
-0.34%
265,053
06/11/2026
66.08
67.20
65.60
66.81
+0.10%
450,839
06/10/2026
66.34
67.57
65.70
66.74
-0.45%
355,072
06/09/2026
65.81
67.75
65.79
67.04
+0.87%
387,432
06/08/2026
66.68
67.58
66.04
66.46
-1.06%
429,427
06/05/2026
67.97
68.72
66.56
67.17
-0.22%
415,132
06/04/2026
67.96
68.35
66.37
67.32
+1.78%
468,973
06/03/2026
67.80
68.25
66.05
66.14
-4.46%
433,575
06/02/2026
69.78
69.85
68.48
69.23
-2.56%
479,561
06/01/2026
70.04
71.66
69.51
71.04
+1.98%
529,335
05/29/2026
67.99
70.32
67.46
69.67
+3.18%
343,215
05/28/2026
66.98
67.83
66.51
67.52
+0.88%
382,701
05/27/2026
66.49
68.17
66.49
66.93
+0.15%
425,439
05/26/2026
66.64
67.53
66.11
66.83
-0.04%
405,705
05/22/2026
66.14
67.45
66.14
66.86
+1.45%
385,637
05/21/2026
64.83
65.92
63.87
65.90
+0.93%
496,547
05/20/2026
63.85
65.51
62.64
65.29
+1.10%
387,794
05/19/2026
65.29
66.74
64.42
64.58
-0.60%
543,385
05/18/2026
62.62
65.14
62.09
64.97
+3.12%
337,334
05/15/2026
62.71
63.56
62.15
63.01
+1.49%
451,070
05/15/2026
$0.12 Dividend
05/14/2026
61.92
63.35
61.45
62.08
+0.47%
670,122
05/13/2026
62.27
63.01
60.58
61.80
-1.85%
701,133
05/12/2026
64.09
65.07
62.67
62.96
-3.47%
662,760
05/11/2026
67.28
68.00
64.78
65.22
-4.03%
551,052
05/08/2026
67.57
68.02
65.79
67.96
+0.18%
326,223
05/07/2026
66.82
69.32
66.52
67.84
+2.13%
502,435
05/06/2026
66.47
67.01
65.59
66.43
-0.43%
329,950
05/05/2026
65.76
66.80
65.34
66.72
+0.66%
388,284
05/04/2026
65.99
67.65
65.39
66.28
-0.09%
520,007
05/01/2026
65.95
67.10
65.88
66.34
+1.74%
604,394
04/30/2026
64.35
65.24
63.27
65.20
-0.23%
747,268
04/29/2026
72.73
72.76
61.68
65.35
-10.77%
1,920,505
04/29/2026
$1.67 Earnings
04/28/2026
73.97
74.72
73.03
73.24
+0.05%
601,727
04/27/2026
72.07
73.58
72.07
73.20
+1.06%
451,036
04/24/2026
72.67
72.87
71.67
72.44
-0.42%
418,463
04/23/2026
74.34
74.79
71.70
72.75
-4.41%
509,412
04/22/2026
76.65
77.45
75.77
76.10
-0.55%
406,753
04/21/2026
77.22
78.32
76.43
76.52
-0.18%
757,010
04/20/2026
75.72
77.11
75.53
76.66
+0.93%
456,549
04/17/2026
75.64
77.53
75.64
75.95
+1.28%
619,528
04/16/2026
74.70
75.89
74.45
75.00
+1.62%
412,248
04/15/2026
74.01
74.59
73.50
73.80
+0.78%
299,740
04/14/2026
73.37
74.47
73.09
73.23
+0.12%
437,781
04/13/2026
69.80
73.17
69.25
73.14
+5.23%
427,206
04/10/2026
70.16
71.16
69.15
69.51
-0.77%
486,456
04/09/2026
71.19
71.55
69.40
70.05
-2.33%
454,983
04/08/2026
73.65
74.40
71.61
71.72
-0.96%
474,447
04/07/2026
73.07
73.29
71.65
72.42
-1.20%
323,070