CGI Inc (GIB) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 59 out of 100 (momentum 71 · quality 58 · valuation 74), as of 2026-11-03.
Signal: Bullish stack, 200-day still turning — Trades +12.6% vs the 50-day and +14.6% vs the 200-day average, 12.9% below the 52-week high and +38.6% off the 52-week low; a golden cross printed 7 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: CGI Inc trades 12.6% above its 50-day and 14.6% above its 200-day moving average. (as of 2026-11-02)

CGI provides information technology and business process services, covering consulting, systems integration, managed IT, application services and infrastructure management. It builds and runs technology for banking, government, health, insurance, manufacturing and other sectors across Europe, North America, Australia and Asia Pacific.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GIB overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	80.45	83.05	80.18	82.50	+2.41%	490,778
2026-10-30	80.19	81.08	78.51	80.56	+1.22%	384,401
2026-10-29	78.72	79.67	78.14	79.59	+0.34%	446,637
2026-10-28	79.10	80.21	78.91	79.32	-0.39%	311,232
2026-10-27	80.95	81.67	79.47	79.63	-2.77%	337,618
2026-10-26	81.52	82.30	81.03	81.90	-0.10%	380,089
2026-10-23	81.29	82.33	81.21	81.98	-0.21%	389,977
2026-10-22	80.00	82.35	79.90	82.15	+3.24%	460,063
2026-10-21	78.99	79.72	78.97	79.57	+0.75%	385,914
2026-10-20	76.35	79.19	76.28	78.98	+4.18%	455,841
2026-10-19	74.44	76.52	74.44	75.81	+0.68%	286,102
2026-10-16	75.26	76.10	74.45	75.30	+0.57%	262,050
2026-10-15	73.00	75.09	72.51	74.87	+3.48%	496,447
2026-10-14	72.36	72.80	71.71	72.35	+0.32%	191,880
2026-10-13	71.15	72.45	71.08	72.12	+1.99%	463,806
2026-10-12	70.57	71.31	70.50	70.71	+0.88%	214,305
2026-10-09	69.69	71.00	69.48	70.09	+0.59%	443,517
2026-10-08	68.63	69.81	68.63	69.68	+0.99%	482,595
2026-10-07	69.60	70.34	68.81	69.00	-0.86%	566,717
2026-10-06	70.69	70.78	68.91	69.60	-2.05%	378,737
2026-10-05	69.97	71.59	69.72	71.06	+1.24%	342,843
2026-10-02	70.93	71.33	69.95	70.19	-1.11%	476,588
2026-10-01	71.91	74.20	70.35	70.98	+4.34%	820,402
2026-09-30	67.68	68.75	67.29	68.03	+0.61%	616,194
2026-09-29	67.36	67.72	67.07	67.62	-0.13%	557,963
2026-09-28	67.06	67.80	66.52	67.71	-0.09%	375,907
2026-09-25	67.88	68.16	67.40	67.77	-0.54%	309,902
2026-09-24	69.05	69.65	67.70	68.14	-1.43%	313,922
2026-09-23	69.52	69.73	69.09	69.13	-0.50%	466,760
2026-09-22	70.36	70.36	68.47	69.48	+0.09%	421,331
2026-09-21	69.83	69.85	68.95	69.42	+0.07%	426,075
2026-09-18	71.68	71.68	69.32	69.37	-2.50%	647,273
2026-09-17	71.25	71.82	70.88	71.15	+0.35%	262,414
2026-09-16	71.26	71.69	70.77	70.90	-1.69%	259,387
2026-09-15	71.75	73.32	71.75	72.12	-1.08%	298,803
2026-09-14	71.52	73.31	70.76	72.91	+3.85%	429,069
2026-09-11	69.61	70.31	69.26	70.21	+1.67%	356,132
2026-09-10	68.89	69.79	68.69	69.06	+0.31%	546,170
2026-09-09	70.25	70.35	68.36	68.85	-2.55%	662,442
2026-09-08	72.77	72.95	70.51	70.65	-4.07%	528,739
2026-09-04	73.74	74.15	72.83	73.65	-1.59%	501,724
2026-09-03	73.89	75.30	73.70	74.84	+2.73%	321,145
2026-09-02	73.31	74.35	72.83	72.85	-1.18%	277,405
2026-09-01	74.83	75.42	73.19	73.72	-2.03%	376,692
2026-08-31	74.21	75.77	73.82	75.25	+0.64%	413,614
2026-08-28	74.85	75.51	74.44	74.77	+0.35%	342,123
2026-08-27	73.62	75.18	73.08	74.51	+1.73%	362,207
2026-08-26	73.75	73.81	72.46	73.24	-1.69%	308,924
2026-08-25	74.35	74.75	74.06	74.50	-0.43%	290,134
2026-08-24	74.85	75.33	74.38	74.82	-0.21%	293,804
2026-08-21	74.15	75.58	74.07	74.98	+0.97%	195,649
2026-08-20	74.93	75.38	73.95	74.26	-0.89%	263,813
2026-08-19	72.99	75.88	72.93	74.93	+2.73%	350,932
2026-08-18	73.25	73.94	72.94	72.94	+0.65%	305,027
2026-08-17	72.89	72.89	72.17	72.47	-1.28%	315,172
2026-08-14	74.49	74.83	73.30	73.41	-1.81%	230,608
2026-08-13	74.11	74.76	72.95	74.76	+1.08%	429,932
2026-08-12	73.51	74.72	73.05	73.96	-1.20%	359,042
2026-08-11	75.00	75.71	74.47	74.86	-0.52%	396,038
2026-08-10	73.97	75.39	73.97	75.25	+0.68%	325,194
2026-08-07	74.27	74.95	73.58	74.74	+0.77%	475,184
2026-08-06	71.73	74.27	71.67	74.17	+2.15%	400,881
2026-08-05	74.88	75.27	72.55	72.61	-2.42%	506,630
2026-08-04	72.16	74.57	71.29	74.41	+1.92%	641,715
2026-08-03	73.76	75.32	72.80	73.01	-0.19%	420,474
2026-07-31	71.87	73.61	71.79	73.15	-0.12%	447,869
2026-07-30	73.30	74.89	72.28	73.24	-1.69%	712,481
2026-07-29	70.98	75.32	70.98	74.50	+4.34%	1,631,388
2026-07-28	70.65	72.78	70.12	71.40	+2.78%	823,682
2026-07-27	67.56	70.06	67.20	69.47	+4.58%	497,963
2026-07-24	64.77	66.89	64.31	66.43	+4.14%	364,644
2026-07-23	64.30	64.52	63.15	63.79	-2.86%	464,420
2026-07-22	67.52	67.55	65.58	65.67	-1.46%	333,447
2026-07-21	66.89	68.01	66.51	66.64	-2.36%	387,208
2026-07-20	67.54	68.78	67.03	68.25	+0.19%	297,477
2026-07-17	68.07	68.65	67.39	68.12	-0.03%	760,958
2026-07-16	66.50	68.19	66.03	68.14	+3.40%	375,649
2026-07-15	66.29	66.84	65.85	65.90	+0.52%	264,745
2026-07-14	65.00	66.52	64.23	65.56	-3.23%	481,003
2026-07-13	67.28	68.60	67.28	67.75	+1.03%	406,926
2026-07-10	67.93	68.59	66.90	67.06	+0.25%	493,010
2026-07-09	64.99	66.98	64.69	66.89	+0.89%	301,195
2026-07-08	66.94	66.94	65.75	66.30	-1.75%	541,136
2026-07-07	67.65	68.70	67.33	67.48	+1.70%	405,026
2026-07-06	66.02	66.58	65.08	66.35	-0.20%	394,076
2026-07-02	65.79	67.25	65.26	66.48	+1.54%	648,423
2026-07-01	65.00	66.78	64.75	65.47	+1.39%	274,381
2026-06-30	63.21	64.69	62.86	64.57	+1.32%	415,267
2026-06-29	64.59	65.50	62.95	63.73	-1.13%	556,972
2026-06-26	62.43	64.47	62.25	64.46	+3.57%	483,718
2026-06-25	62.53	63.38	60.95	62.24	-1.35%	724,557
2026-06-24	62.08	63.95	62.02	63.09	+1.27%	1,066,497
2026-06-23	62.80	63.08	62.30	62.30	+1.58%	778,717
2026-06-22	60.69	63.55	60.69	61.33	+0.08%	843,554
2026-06-18	61.76	62.69	59.63	61.28	-7.25%	954,225
2026-06-17	66.18	67.30	65.65	66.07	-1.15%	456,467
2026-06-16	65.66	67.63	65.66	66.84	+1.61%	461,918
2026-06-15	66.58	67.50	65.51	65.78	-1.36%	378,552
2026-06-12	66.70	67.50	66.05	66.69	-0.34%	265,053
2026-06-11	66.19	67.31	65.71	66.92	+0.10%	450,839
2026-06-10	66.45	67.68	65.81	66.85	-0.45%	355,072
2026-06-09	65.92	67.86	65.90	67.15	+0.87%	387,432
2026-06-08	66.79	67.69	66.15	66.57	-1.06%	429,427
2026-06-05	68.08	68.83	66.67	67.28	-0.22%	415,132
2026-06-04	68.07	68.47	66.48	67.43	+1.78%	468,973
2026-06-03	67.91	68.36	66.16	66.25	-4.46%	433,613
2026-06-02	69.89	69.96	68.59	69.34	-2.56%	479,561
2026-06-01	70.15	71.78	69.62	71.16	+1.98%	529,335
2026-05-29	68.10	70.43	67.57	69.78	+3.18%	343,215
2026-05-28	67.09	67.94	66.62	67.63	+0.88%	382,701
2026-05-27	66.60	68.28	66.60	67.04	+0.15%	425,439
2026-05-26	66.75	67.64	66.22	66.94	-0.04%	405,705
2026-05-22	66.25	67.56	66.25	66.97	+1.45%	385,637
2026-05-21	64.94	66.03	63.97	66.01	+0.93%	496,549
2026-05-20	63.95	65.62	62.74	65.40	+1.10%	387,794
2026-05-19	65.40	66.85	64.53	64.69	-0.60%	543,385
2026-05-18	62.72	65.25	62.19	65.08	+3.12%	337,334
2026-05-15	62.81	63.66	62.25	63.11	+1.28%	451,070
2026-05-14	62.14	63.58	61.67	62.31	+0.47%	670,122
2026-05-13	62.50	63.24	60.80	62.02	-1.85%	700,537
2026-05-12	64.32	65.31	62.90	63.19	-3.47%	662,177
2026-05-11	67.52	68.25	65.02	65.46	-4.03%	551,052
2026-05-08	67.82	68.27	66.03	68.21	+0.18%	326,223
2026-05-07	67.06	69.57	66.76	68.09	+2.13%	502,435
2026-05-06	66.71	67.25	65.83	66.67	-0.43%	329,950
2026-05-05	66.00	67.04	65.58	66.96	+0.66%	388,284
2026-05-04	66.23	67.90	65.63	66.52	-0.09%	520,007
2026-05-01	66.19	67.34	66.12	66.58	+1.74%	604,394
2026-04-30	64.58	65.48	63.50	65.44	-0.23%	747,268
2026-04-29	72.99	73.02	61.91	65.59	-10.77%	1,920,505
2026-04-28	74.24	74.99	73.30	73.51	+0.05%	601,727
2026-04-27	72.33	73.85	72.33	73.47	+1.06%	451,036
2026-04-24	72.93	73.13	71.93	72.70	-0.42%	418,463
2026-04-23	74.61	75.06	71.96	73.01	-4.41%	509,412
2026-04-22	76.93	77.73	76.05	76.38	-0.55%	406,753
2026-04-21	77.50	78.60	76.71	76.80	-0.18%	757,010
2026-04-20	75.99	77.39	75.80	76.94	+0.93%	456,549
2026-04-17	75.91	77.81	75.91	76.23	+1.28%	619,528
2026-04-16	74.97	76.17	74.72	75.27	+1.62%	412,248
2026-04-15	74.28	74.86	73.77	74.07	+0.78%	299,740
2026-04-14	73.64	74.75	73.36	73.50	+0.12%	437,781
2026-04-13	70.05	73.44	69.50	73.41	+5.23%	427,206
2026-04-10	70.41	71.42	69.40	69.76	-0.77%	486,456
2026-04-09	71.45	71.81	69.65	70.30	-2.33%	454,983
2026-04-08	73.92	74.67	71.87	71.98	-0.96%	474,447
2026-04-07	73.34	73.56	71.91	72.68	-1.20%	323,070
2026-04-06	73.75	74.44	73.42	73.56	-0.57%	281,038
2026-04-02	72.27	74.22	71.17	73.98	+2.37%	413,550
2026-04-01	73.32	73.32	71.08	72.27	-1.14%	477,735
2026-03-31	72.90	73.77	72.28	73.10	+0.72%	458,944
2026-03-30	71.56	72.68	70.96	72.58	+2.15%	477,551
2026-03-27	72.23	72.29	70.78	71.05	-2.38%	335,078
2026-03-26	72.13	73.95	72.13	72.78	+0.47%	326,699
2026-03-25	72.49	73.03	71.77	72.44	+0.77%	397,542
2026-03-24	73.25	73.33	71.68	71.89	-2.75%	466,533
2026-03-23	73.12	74.47	72.79	73.92	+1.54%	652,859
2026-03-20	71.62	73.08	70.91	72.80	+1.25%	459,144
2026-03-19	71.21	73.06	71.21	71.90	+0.55%	402,381
2026-03-18	71.41	72.50	71.30	71.51	-0.51%	260,686
2026-03-17	72.28	73.35	71.64	71.88	-0.40%	338,592
2026-03-16	71.66	72.70	71.00	72.17	+0.80%	333,041
2026-03-13	72.25	72.49	70.96	71.60	-0.65%	268,979
2026-03-12	73.89	74.25	72.03	72.07	-1.33%	450,357
2026-03-11	74.35	74.75	72.30	73.04	-1.47%	439,088
2026-03-10	75.67	75.67	73.03	74.13	-2.14%	376,244
2026-03-09	75.44	76.22	74.07	75.75	-0.39%	480,541
2026-03-06	75.07	76.17	73.82	76.05	+1.22%	586,588
2026-03-05	73.43	75.37	72.69	75.13	+2.90%	431,287
2026-03-04	72.89	73.75	72.67	73.01	-0.34%	389,592
2026-03-03	71.46	73.91	70.70	73.26	+1.22%	648,073
2026-03-02	71.58	72.84	71.41	72.38	-1.34%	616,016
2026-02-27	72.61	74.14	72.30	73.36	+0.19%	434,836
2026-02-26	71.80	73.42	71.45	73.22	+3.23%	521,336
2026-02-25	70.57	71.29	69.95	70.93	+0.47%	442,140
2026-02-24	70.97	72.26	70.54	70.60	-0.98%	502,708
2026-02-23	73.81	73.85	71.17	71.30	-4.06%	517,974
2026-02-20	73.90	74.95	73.32	74.32	+0.80%	726,292
2026-02-19	73.22	74.18	71.94	73.73	-0.20%	474,614
2026-02-18	73.41	74.35	72.33	73.88	+0.68%	485,026
2026-02-17	73.98	74.94	72.97	73.38	-1.54%	772,843
2026-02-13	75.34	76.45	73.85	74.53	-0.89%	731,174
2026-02-12	74.99	75.69	72.64	75.20	-0.27%	825,233
2026-02-11	81.00	81.08	75.37	75.40	-6.84%	720,411
2026-02-10	81.26	81.86	80.19	80.94	-0.15%	792,088
2026-02-09	82.05	82.55	80.93	81.06	-2.02%	519,807
2026-02-06	82.50	83.74	81.97	82.73	+0.08%	404,026
2026-02-05	82.67	83.55	81.82	82.66	-0.06%	798,188
2026-02-04	79.16	82.96	79.15	82.71	+3.84%	681,699
2026-02-03	85.15	85.17	77.86	79.65	-8.05%	818,643
2026-02-02	85.66	87.05	85.26	86.62	+0.98%	554,775
2026-01-30	84.50	86.35	84.50	85.78	+0.09%	498,465
2026-01-29	87.00	87.57	84.90	85.70	-0.75%	818,785
2026-01-28	91.57	93.66	83.75	86.35	-2.13%	923,752
2026-01-27	88.93	89.55	88.22	88.23	-1.08%	446,020
2026-01-26	90.00	90.00	88.69	89.19	-0.19%	313,109
2026-01-23	88.18	89.42	88.18	89.36	+1.17%	283,384
2026-01-22	88.24	89.13	88.03	88.33	+0.43%	245,156
2026-01-21	87.84	88.70	87.08	87.95	+0.72%	418,204
2026-01-20	91.41	91.46	87.00	87.32	-4.88%	444,895
2026-01-16	92.37	92.63	90.95	91.80	-0.91%	296,911
2026-01-15	94.59	94.84	92.61	92.64	-2.15%	217,185
2026-01-14	93.90	94.87	93.78	94.68	+0.84%	295,084
2026-01-13	95.00	95.00	93.20	93.89	-0.97%	245,349
2026-01-12	93.62	94.98	92.90	94.81	+1.06%	172,274
2026-01-09	94.78	95.20	93.44	93.82	-0.62%	306,813
2026-01-08	91.61	95.15	91.61	94.41	+2.63%	323,464
2026-01-07	93.00	93.49	91.58	91.99	-0.89%	275,230
2026-01-06	90.83	93.05	90.81	92.82	+1.97%	202,364
2026-01-05	90.89	93.06	90.64	91.03	-0.12%	295,631
2026-01-02	92.15	92.39	90.63	91.14	-1.26%	287,019
2025-12-31	92.76	93.22	92.28	92.30	-0.73%	407,733
2025-12-30	93.20	93.94	92.84	92.98	-0.88%	233,288
2025-12-29	93.60	94.52	93.60	93.81	-0.03%	258,588
2025-12-26	94.00	94.28	93.10	93.84	+0.01%	171,411
2025-12-24	93.07	94.24	93.07	93.83	+0.44%	136,937
2025-12-23	93.22	93.70	92.62	93.42	+0.21%	299,546
2025-12-22	92.46	93.55	92.01	93.22	+0.63%	320,025
2025-12-19	92.00	92.97	91.95	92.64	+0.42%	319,722
2025-12-18	91.93	93.01	91.49	92.25	-0.04%	347,820
2025-12-17	90.67	92.83	90.67	92.29	+1.52%	555,435
2025-12-16	90.98	91.57	89.85	90.91	-0.08%	360,691
2025-12-15	90.01	91.16	88.10	90.98	+0.24%	340,631
2025-12-12	90.42	90.93	89.69	90.76	+0.55%	290,200
2025-12-11	90.33	92.31	90.06	90.26	+0.14%	322,200
2025-12-10	90.24	90.48	89.13	90.13	-0.08%	346,065
2025-12-09	90.64	91.84	90.19	90.20	-0.47%	316,228
2025-12-08	92.00	92.01	90.28	90.63	-1.77%	372,712
2025-12-05	91.47	92.97	91.43	92.26	+0.84%	488,289
2025-12-04	89.77	92.39	89.73	91.49	+2.21%	470,016
2025-12-03	88.66	89.75	88.23	89.51	+0.83%	224,828
2025-12-02	88.76	89.28	87.95	88.77	+0.57%	214,571
2025-12-01	88.59	89.26	88.26	88.27	-0.29%	301,967
2025-11-28	87.92	88.94	87.92	88.53	+0.16%	181,862
2025-11-26	89.50	89.50	88.35	88.39	-0.90%	249,653
2025-11-25	87.95	89.40	87.95	89.19	+1.47%	297,224
2025-11-24	87.42	88.75	87.30	87.90	+0.26%	592,667
2025-11-21	85.98	88.47	85.83	87.67	+1.91%	325,243
2025-11-20	86.90	87.50	85.69	86.03	-0.57%	246,176
2025-11-19	85.81	86.75	85.37	86.52	+0.52%	307,820
2025-11-18	85.81	86.16	85.30	86.07	-0.05%	318,103
2025-11-17	86.71	87.03	85.61	86.11	-0.85%	325,718
2025-11-14	87.41	87.69	86.14	86.85	-1.03%	323,666
2025-11-13	87.27	87.95	86.88	87.75	+0.35%	265,447
2025-11-12	86.68	88.04	86.39	87.44	+0.80%	489,779
2025-11-11	85.77	86.81	85.29	86.75	+1.21%	224,642
2025-11-10	85.72	86.00	84.00	85.71	-0.55%	425,516
2025-11-07	84.78	86.30	84.24	86.18	+1.62%	530,101
2025-11-06	89.50	89.50	84.42	84.81	-5.35%	444,102
2025-11-05	85.95	89.73	85.58	89.60	+4.95%	580,287
2025-11-04	86.56	86.86	85.16	85.37	-1.44%	508,225

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+5.09%). Worst month: Feb (-13.80%). Based on 2 years of daily data (2025–2026).

Jan+1.02%
Feb-13.80%
Mar-1.15%
Apr-2.11%
May+3.93%
Jun-5.90%
Jul+1.41%
Aug+2.42%
Sep-7.76%
Oct+5.09%
Nov+2.21%
Dec+4.57%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is CGI Inc's (GIB) latest close?

82.50 on 2026-11-02, from the Closelook data lake's daily price record.

What is GIB's 52-week high and low?

95.20 high and 59.63 low over the trailing 52 weeks, as of 2026-11-02.

What is CGI Inc's strongest and weakest month historically?

Historically, GIB's strongest calendar month has been Oct (average +5.09%) and its weakest Feb (average -13.80%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is CGI Inc's Closelooknet score?

59 out of 100 (momentum 71 · quality 58 · valuation 74), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on GIB?

Bullish stack, 200-day still turning: Trades +12.6% vs the 50-day and +14.6% vs the 200-day average, 12.9% below the 52-week high and +38.6% off the 52-week low; a golden cross printed 7 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is GIB above its 50-day and 200-day moving averages?

CGI Inc trades 12.6% above its 50-day and 14.6% above its 200-day moving average (8.1% above its 20-day). As of 2026-11-02.