CGI Stock Price History
NYSE: GIBConsumer DiscretionaryProfessional ServicesUSD
70.09+0.41 (+0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GIB price history at a glance
The price history for CGI (GIB) on this page begins on October 5, 1998, when the stock closed at $5.56; it most recently closed at $70.09 on October 5, 2026. The highest price in this record is $122.79, reached on February 10, 2025; the latest close is 42.9% below that peak. Across the 27 complete calendar years in the table, GIB finished higher in 20 and lower in 7. Its best year was 1999 (+116.1%) and its worst was 2000 (-81.0%).
Over roughly 28 years the share price changed +1160.0%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, GIB has lost 22.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $122.79
- Date of high
- Feb 10, 2025
- Low since 1998
- $3.20
- Date of low
- Sep 16, 2002
- 52-week high
- $95.20
- 52-week low
- $59.63
- Last close
- $70.09
GIB returns
1 week
-0.14%
1 month
+1.80%
3 months
+4.52%
6 months
+0.47%
Year to date
-24.06%
1 year
-22.62%
3 years
-28.52%
5 years
-22.57%
GIB price return, excluding dividends.
GIB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 70.09 | -23.10% |
| 2025 | 91.14 | -16.96% |
| 2024 | 109.76 | +2.38% |
| 2023 | 107.21 | +24.47% |
| 2022 | 86.13 | -2.68% |
| 2021 | 88.50 | +11.59% |
| 2020 | 79.31 | -5.37% |
| 2019 | 83.81 | +38.10% |
| 2018 | 60.69 | +11.71% |
| 2017 | 54.33 | +13.12% |
| 2016 | 48.03 | +19.99% |
| 2015 | 40.03 | +5.62% |
| 2014 | 37.90 | +15.27% |
| 2013 | 32.88 | +40.87% |
| 2012 | 23.34 | +23.82% |
| 2011 | 18.85 | +9.21% |
| 2010 | 17.26 | +27.29% |
| 2009 | 13.56 | +70.78% |
| 2008 | 7.94 | -27.95% |
| 2007 | 11.02 | +58.33% |
| 2006 | 6.96 | -13.65% |
| 2005 | 8.06 | +20.66% |
| 2004 | 6.68 | +7.57% |
| 2003 | 6.21 | +40.82% |
| 2002 | 4.41 | -42.35% |
| 2001 | 7.65 | +88.31% |
| 2000 | 4.06 | -81.02% |
| 1999 | 21.41 | +116.09% |
| 1998* | 9.91 | +78.09% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
GIB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 69.69 | 70.97 | 69.71 | 70.09 | +0.59% | |
| 68.63 | 69.81 | 68.65 | 69.68 | +0.99% | |
| 69.60 | 70.34 | 68.81 | 69.00 | -0.86% | |
| 70.69 | 70.78 | 68.91 | 69.60 | -2.05% | |
| 69.97 | 71.60 | 69.72 | 71.06 | +1.24% | |
| 70.93 | 71.33 | 69.95 | 70.19 | -1.11% | |
| 71.91 | 74.20 | 70.35 | 70.98 | +4.34% | |
| 67.68 | 68.75 | 67.29 | 68.03 | +0.61% | |
| 67.36 | 67.72 | 67.07 | 67.62 | -0.13% | |
| 67.06 | 67.80 | 66.52 | 67.71 | -0.09% | |
| 67.88 | 68.16 | 67.40 | 67.77 | -0.54% | |
| 69.05 | 69.65 | 67.70 | 68.14 | -1.43% | |
| 69.52 | 69.73 | 69.09 | 69.13 | -0.50% | |
| 70.36 | 70.36 | 68.47 | 69.48 | +0.09% | |
| 69.83 | 69.85 | 68.95 | 69.42 | +0.07% | |
| 71.68 | 71.68 | 69.32 | 69.37 | -2.50% | |
| 71.25 | 71.82 | 70.88 | 71.15 | +0.35% | |
| 71.26 | 71.70 | 70.77 | 70.90 | -1.69% | |
| 71.75 | 73.32 | 71.75 | 72.12 | -1.08% | |
| 71.52 | 73.31 | 70.76 | 72.91 | +3.85% | |
| 69.61 | 70.32 | 69.26 | 70.21 | +1.67% | |
| 68.89 | 69.79 | 68.69 | 69.06 | +0.31% | |
| 70.25 | 70.35 | 68.36 | 68.85 | -2.55% | |
| 72.77 | 72.95 | 70.51 | 70.65 | -4.07% | |
| 73.74 | 74.15 | 72.83 | 73.65 | -1.59% | |
| 73.89 | 75.30 | 73.70 | 74.84 | +2.73% | |
| 73.31 | 74.35 | 72.83 | 72.85 | -1.18% | |
| 74.83 | 75.42 | 73.19 | 73.72 | -2.03% | |
| 74.21 | 75.77 | 73.82 | 75.25 | +0.64% | |
| 74.85 | 75.51 | 74.44 | 74.77 | +0.35% | |
| 73.62 | 75.18 | 73.08 | 74.51 | +1.73% | |
| 73.75 | 73.82 | 72.46 | 73.24 | -1.69% | |
| 74.35 | 74.75 | 74.06 | 74.50 | -0.43% | |
| 74.85 | 75.34 | 74.38 | 74.82 | -0.21% | |
| 74.15 | 75.58 | 74.07 | 74.98 | +0.97% | |
| 74.93 | 75.38 | 73.95 | 74.26 | -0.89% | |
| 72.99 | 75.88 | 72.93 | 74.93 | +2.73% | |
| 73.25 | 73.94 | 72.94 | 72.94 | +0.65% | |
| 72.89 | 72.89 | 72.17 | 72.47 | -1.28% | |
| 74.49 | 74.83 | 73.30 | 73.41 | -1.81% | |
| 74.11 | 74.76 | 72.95 | 74.76 | +1.08% | |
| 73.51 | 74.72 | 73.05 | 73.96 | -1.20% | |
| 75.00 | 75.71 | 74.47 | 74.86 | -0.52% | |
| 73.97 | 75.40 | 73.97 | 75.25 | +0.68% | |
| 74.27 | 74.95 | 73.58 | 74.74 | +0.77% | |
| 71.73 | 74.27 | 71.67 | 74.17 | +2.15% | |
| 74.88 | 75.27 | 72.55 | 72.61 | -2.42% | |
| 72.16 | 74.57 | 71.29 | 74.41 | +1.92% | |
| 73.76 | 75.32 | 72.80 | 73.01 | -0.19% | |
| 71.87 | 73.61 | 71.79 | 73.15 | -0.12% | |
| 73.30 | 74.89 | 72.29 | 73.24 | -1.69% | |
| 70.98 | 75.32 | 70.98 | 74.50 | +4.34% | |
| 70.65 | 72.79 | 70.12 | 71.40 | +2.78% | |
| 67.56 | 70.06 | 67.20 | 69.47 | +4.58% | |
| 64.77 | 66.89 | 64.31 | 66.43 | +4.14% | |
| 64.30 | 64.52 | 63.15 | 63.79 | -2.86% | |
| 67.52 | 67.55 | 65.58 | 65.67 | -1.46% | |
| 66.89 | 68.01 | 66.51 | 66.64 | -2.36% | |
| 67.54 | 68.79 | 67.03 | 68.25 | +0.19% | |
| 68.07 | 68.65 | 67.39 | 68.12 | -0.03% | |
| 66.50 | 68.19 | 66.04 | 68.14 | +3.40% | |
| 66.29 | 66.84 | 65.85 | 65.90 | +0.52% | |
| 65.00 | 66.52 | 64.23 | 65.56 | -3.23% | |
| 67.28 | 68.60 | 67.28 | 67.75 | +1.03% | |
| 67.93 | 68.59 | 66.90 | 67.06 | +0.25% | |
| 64.99 | 66.98 | 64.69 | 66.89 | +0.89% | |
| 66.94 | 66.94 | 65.75 | 66.30 | -1.75% | |
| 67.65 | 68.70 | 67.33 | 67.48 | +1.70% | |
| 66.02 | 66.58 | 65.08 | 66.35 | -0.20% | |
| 65.79 | 67.25 | 65.26 | 66.48 | +1.54% | |
| 65.00 | 66.78 | 64.75 | 65.47 | +1.39% | |
| 63.21 | 64.70 | 62.86 | 64.57 | +1.32% | |
| 64.59 | 65.50 | 62.96 | 63.73 | -1.13% | |
| 62.43 | 64.47 | 62.25 | 64.46 | +3.57% | |
| 62.53 | 63.38 | 60.95 | 62.24 | -1.35% | |
| 62.08 | 63.95 | 62.02 | 63.09 | +1.27% | |
| 62.80 | 63.08 | 62.30 | 62.30 | +1.58% | |
| 60.69 | 63.56 | 60.69 | 61.33 | +0.08% | |
| 61.76 | 62.69 | 59.63 | 61.28 | -7.25% | |
| 66.18 | 67.30 | 65.65 | 66.07 | -1.15% | |
| 65.66 | 67.63 | 65.66 | 66.84 | +1.61% | |
| 66.58 | 67.50 | 65.51 | 65.78 | -1.36% | |
| 66.70 | 67.51 | 66.05 | 66.69 | -0.34% | |
| 66.19 | 67.31 | 65.71 | 66.92 | +0.10% | |
| 66.45 | 67.68 | 65.81 | 66.85 | -0.45% | |
| 65.92 | 67.86 | 65.90 | 67.15 | +0.87% | |
| 66.79 | 67.70 | 66.15 | 66.57 | -1.06% | |
| 68.08 | 68.83 | 66.67 | 67.28 | -0.22% | |
| 68.07 | 68.47 | 66.48 | 67.43 | +1.78% | |
| 67.91 | 68.36 | 66.16 | 66.25 | -4.46% | |
| 69.89 | 69.96 | 68.59 | 69.34 | -2.56% | |
| 70.15 | 71.78 | 69.62 | 71.16 | +1.98% | |
| 68.10 | 70.43 | 67.57 | 69.78 | +3.18% | |
| 67.09 | 67.94 | 66.62 | 67.63 | +0.88% | |
| 66.60 | 68.29 | 66.60 | 67.04 | +0.15% | |
| 66.75 | 67.64 | 66.22 | 66.94 | -0.04% | |
| 66.25 | 67.56 | 66.25 | 66.97 | +1.45% | |
| 64.94 | 66.03 | 63.97 | 66.01 | +0.93% | |
| 63.95 | 65.62 | 62.74 | 65.40 | +1.10% | |
| 65.40 | 66.85 | 64.53 | 64.69 | -0.60% | |
| 62.72 | 65.25 | 62.19 | 65.08 | +3.12% | |
| 62.81 | 63.66 | 62.25 | 63.11 | +1.28% | |
| 62.14 | 63.58 | 61.67 | 62.31 | +0.47% | |
| 62.50 | 63.24 | 60.80 | 62.02 | -1.85% | |
| 64.32 | 65.31 | 62.90 | 63.19 | -3.47% | |
| 67.52 | 68.25 | 65.02 | 65.46 | -4.03% | |
| 67.82 | 68.27 | 66.03 | 68.21 | +0.18% | |
| 67.06 | 69.57 | 66.76 | 68.09 | +2.13% | |
| 66.71 | 67.25 | 65.83 | 66.67 | -0.43% | |
| 66.00 | 67.04 | 65.58 | 66.96 | +0.66% | |
| 66.23 | 67.90 | 65.63 | 66.52 | -0.09% | |
| 66.19 | 67.34 | 66.12 | 66.58 | +1.74% | |
| 64.58 | 65.48 | 63.50 | 65.44 | -0.23% | |
| 72.99 | 73.02 | 61.91 | 65.59 | -10.77% | |
| 74.24 | 74.99 | 73.30 | 73.51 | +0.05% | |
| 72.33 | 73.85 | 72.33 | 73.47 | +1.06% | |
| 72.93 | 73.13 | 71.93 | 72.70 | -0.42% | |
| 74.61 | 75.07 | 71.96 | 73.01 | -4.41% | |
| 76.93 | 77.73 | 76.05 | 76.38 | -0.55% | |
| 77.50 | 78.60 | 76.71 | 76.80 | -0.18% | |
| 75.99 | 77.39 | 75.80 | 76.94 | +0.93% | |
| 75.91 | 77.81 | 75.91 | 76.23 | +1.28% | |
| 74.97 | 76.17 | 74.72 | 75.27 | +1.62% | |
| 74.28 | 74.86 | 73.77 | 74.07 | +0.78% | |
| 73.64 | 74.75 | 73.36 | 73.50 | +0.12% | |
| 70.05 | 73.44 | 69.51 | 73.41 | +5.23% | |
| 70.41 | 71.42 | 69.40 | 69.76 | -0.77% | |
| 71.45 | 71.81 | 69.65 | 70.30 | -2.33% | |
| 73.92 | 74.67 | 71.87 | 71.98 | -0.96% | |
| 73.34 | 73.56 | 71.91 | 72.68 | -1.20% | |
| 73.75 | 74.44 | 73.42 | 73.56 | -0.57% | |
| 72.27 | 74.22 | 71.17 | 73.98 | +2.37% | |
| 73.32 | 73.32 | 71.08 | 72.27 | -1.14% | |
| 72.90 | 73.77 | 72.28 | 73.10 | +0.72% | |
| 71.56 | 72.68 | 70.96 | 72.58 | +2.15% | |
| 72.23 | 72.29 | 70.78 | 71.05 | -2.38% | |
| 72.13 | 73.95 | 72.13 | 72.78 | +0.47% | |
| 72.49 | 73.03 | 71.77 | 72.44 | +0.77% | |
| 73.25 | 73.33 | 71.68 | 71.89 | -2.75% | |
| 73.12 | 74.47 | 72.79 | 73.92 | +1.54% | |
| 71.62 | 73.08 | 70.91 | 72.80 | +1.25% | |
| 71.21 | 73.06 | 71.21 | 71.90 | +0.55% | |
| 71.41 | 72.50 | 71.30 | 71.51 | -0.51% | |
| 72.28 | 73.35 | 71.64 | 71.88 | -0.40% | |
| 71.66 | 72.70 | 71.00 | 72.17 | +0.80% | |
| 72.25 | 72.49 | 70.96 | 71.60 | -0.65% | |
| 73.89 | 74.25 | 72.03 | 72.07 | -1.33% | |
| 74.35 | 74.75 | 72.30 | 73.04 | -1.47% | |
| 75.67 | 75.67 | 73.03 | 74.13 | -2.14% | |
| 75.44 | 76.22 | 74.07 | 75.75 | -0.39% | |
| 75.07 | 76.17 | 73.82 | 76.05 | +1.22% | |
| 73.43 | 75.37 | 72.69 | 75.13 | +2.90% | |
| 72.89 | 73.75 | 72.67 | 73.01 | -0.34% | |
| 71.46 | 73.91 | 70.70 | 73.26 | +1.22% | |
| 71.58 | 72.84 | 71.41 | 72.38 | -1.34% | |
| 72.61 | 74.14 | 72.30 | 73.36 | +0.19% | |
| 71.80 | 73.42 | 71.45 | 73.22 | +3.23% | |
| 70.57 | 71.29 | 69.96 | 70.93 | +0.47% | |
| 70.97 | 72.26 | 70.54 | 70.60 | -0.98% | |
| 73.81 | 73.85 | 71.17 | 71.30 | -4.06% | |
| 73.90 | 74.95 | 73.32 | 74.32 | +0.80% | |
| 73.22 | 74.18 | 71.94 | 73.73 | -0.20% | |
| 73.41 | 74.35 | 72.33 | 73.88 | +0.68% | |
| 73.98 | 74.94 | 72.97 | 73.38 | -1.54% | |
| 75.34 | 76.45 | 73.85 | 74.53 | -0.89% | |
| 74.99 | 75.69 | 72.64 | 75.20 | -0.27% | |
| 81.00 | 81.08 | 75.37 | 75.40 | -6.84% | |
| 81.26 | 81.86 | 80.19 | 80.94 | -0.15% | |
| 82.05 | 82.55 | 80.93 | 81.06 | -2.02% | |
| 82.50 | 83.74 | 81.97 | 82.73 | +0.08% | |
| 82.67 | 83.55 | 81.82 | 82.66 | -0.06% | |
| 79.16 | 82.96 | 79.15 | 82.71 | +3.84% | |
| 85.15 | 85.17 | 77.86 | 79.65 | -8.05% | |
| 85.66 | 87.05 | 85.26 | 86.62 | +0.98% | |
| 84.50 | 86.35 | 84.50 | 85.78 | +0.09% | |
| 87.00 | 87.57 | 84.90 | 85.70 | -0.75% | |
| 91.57 | 93.66 | 83.75 | 86.35 | -2.13% | |
| 88.93 | 89.55 | 88.22 | 88.23 | -1.08% | |
| 90.00 | 90.00 | 88.70 | 89.19 | -0.19% | |
| 88.18 | 89.43 | 88.18 | 89.36 | +1.17% | |
| 88.24 | 89.13 | 88.04 | 88.33 | +0.43% | |
| 87.84 | 88.70 | 87.08 | 87.95 | +0.72% | |
| 91.41 | 91.46 | 87.00 | 87.32 | -4.88% | |
| 92.37 | 92.63 | 90.95 | 91.80 | -0.91% | |
| 94.59 | 94.84 | 92.62 | 92.64 | -2.15% | |
| 93.90 | 94.87 | 93.78 | 94.68 | +0.84% | |
| 95.00 | 95.00 | 93.20 | 93.89 | -0.97% | |
| 93.62 | 94.98 | 92.90 | 94.81 | +1.06% | |
| 94.78 | 95.20 | 93.44 | 93.82 | -0.62% | |
| 91.61 | 95.15 | 91.61 | 94.41 | +2.63% | |
| 93.00 | 93.49 | 91.58 | 91.99 | -0.89% | |
| 90.83 | 93.05 | 90.81 | 92.82 | +1.97% | |
| 90.89 | 93.06 | 90.64 | 91.03 | -0.12% | |
| 92.15 | 92.39 | 90.63 | 91.14 | -1.26% | |
| 92.76 | 93.23 | 92.28 | 92.30 | -0.73% | |
| 93.20 | 93.94 | 92.84 | 92.98 | -0.88% | |
| 93.60 | 94.52 | 93.60 | 93.81 | -0.03% | |
| 94.00 | 94.28 | 93.10 | 93.84 | +0.01% | |
| 93.07 | 94.24 | 93.07 | 93.83 | +0.44% | |
| 93.22 | 93.70 | 92.62 | 93.42 | +0.21% | |
| 92.46 | 93.55 | 92.01 | 93.22 | +0.63% | |
| 92.00 | 92.97 | 91.95 | 92.64 | +0.42% | |
| 91.93 | 93.01 | 91.49 | 92.25 | -0.04% | |
| 90.67 | 92.83 | 90.67 | 92.29 | +1.52% | |
| 90.98 | 91.57 | 89.85 | 90.91 | -0.08% | |
| 90.01 | 91.16 | 88.10 | 90.98 | +0.24% | |
| 90.42 | 90.93 | 89.70 | 90.76 | +0.55% | |
| 90.33 | 92.32 | 90.06 | 90.26 | +0.14% | |
| 90.24 | 90.48 | 89.13 | 90.13 | -0.08% | |
| 90.64 | 91.84 | 90.19 | 90.20 | -0.47% | |
| 92.00 | 92.01 | 90.28 | 90.63 | -1.77% | |
| 91.47 | 92.97 | 91.43 | 92.26 | +0.84% | |
| 89.77 | 92.39 | 89.73 | 91.49 | +2.21% | |
| 88.66 | 89.75 | 88.23 | 89.51 | +0.83% | |
| 88.76 | 89.28 | 87.95 | 88.77 | +0.57% | |
| 88.59 | 89.26 | 88.26 | 88.27 | -0.29% | |
| 87.92 | 88.94 | 87.92 | 88.53 | +0.16% | |
| 89.50 | 89.50 | 88.35 | 88.39 | -0.90% | |
| 87.95 | 89.40 | 87.95 | 89.19 | +1.47% | |
| 87.42 | 88.76 | 87.30 | 87.90 | +0.26% | |
| 85.98 | 88.47 | 85.83 | 87.67 | +1.91% | |
| 86.90 | 87.50 | 85.70 | 86.03 | -0.57% | |
| 85.81 | 86.75 | 85.37 | 86.52 | +0.52% | |
| 85.81 | 86.16 | 85.30 | 86.07 | -0.05% | |
| 86.71 | 87.03 | 85.61 | 86.11 | -0.85% | |
| 87.41 | 87.69 | 86.14 | 86.85 | -1.03% | |
| 87.27 | 87.95 | 86.88 | 87.75 | +0.35% | |
| 86.68 | 88.04 | 86.39 | 87.44 | +0.80% | |
| 85.77 | 86.81 | 85.29 | 86.75 | +1.21% | |
| 85.72 | 86.00 | 84.00 | 85.71 | -0.55% | |
| 84.78 | 86.30 | 84.24 | 86.18 | +1.62% | |
| 89.50 | 89.50 | 84.42 | 84.81 | -5.35% | |
| 85.95 | 89.73 | 85.58 | 89.60 | +4.95% | |
| 86.56 | 86.87 | 85.16 | 85.37 | -1.44% | |
| 86.68 | 86.89 | 85.88 | 86.62 | -0.44% | |
| 86.70 | 87.47 | 86.54 | 87.00 | -0.11% | |
| 85.69 | 87.40 | 85.36 | 87.10 | +1.34% | |
| 88.12 | 88.12 | 85.94 | 85.95 | -2.52% | |
| 87.71 | 88.45 | 87.47 | 88.17 | +0.22% | |
| 87.40 | 88.06 | 87.01 | 87.98 | +0.76% | |
| 88.41 | 88.41 | 87.17 | 87.32 | -1.08% | |
| 87.32 | 88.27 | 86.91 | 88.27 | +0.70% | |
| 87.26 | 87.88 | 86.80 | 87.66 | +0.45% | |
| 87.01 | 87.43 | 86.58 | 87.27 | +0.23% | |
| 87.03 | 87.70 | 86.63 | 87.07 | -0.03% | |
| 86.34 | 87.44 | 86.34 | 87.10 | +0.02% | |
| 86.60 | 87.68 | 85.90 | 87.08 | +0.68% | |
| 90.22 | 90.44 | 86.46 | 86.49 | -4.06% | |
| 88.68 | 90.19 | 88.36 | 90.15 | +0.76% | |
| 88.87 | 89.53 | 88.32 | 89.47 | +0.75% | |
| 90.65 | 91.00 | 88.54 | 88.80 | -1.97% | |
| 91.00 | 91.00 | 89.55 | 90.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GIB chart for longer ranges.