Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	79.34	77.91	79.12	78.35	99300.0	78.35
2021-02-12	79.36	77.92	78.69	79.19	125300.0	79.19
2021-02-11	79.56	78.83	79.13	79.01	75400.0	79.01
2021-02-10	79.95	78.33	79.95	79.15	136200.0	79.15
2021-02-09	79.7	78.89	79.5	79.34	130100.0	79.34
2021-02-08	80.89	79.15	80.1	79.45	98400.0	79.45
2021-02-05	80.16	78.61	78.74	80.13	162100.0	80.13
2021-02-04	80.47	78.54	80.31	78.76	209100.0	78.76
2021-02-03	81.51	80.56	80.98	80.6	122700.0	80.6
2021-02-02	81.51	79.87	80.08	81.19	183800.0	81.19
2021-02-01	80.56	78.83	80.56	79.81	193900.0	79.81
2021-01-29	80.98	78.72	80.37	80.05	401900.0	80.05
2021-01-28	80.95	77.5	77.5	80.66	271800.0	80.66
2021-01-27	78.8	76.85	77.99	77.37	202600.0	77.37
2021-01-26	78.66	77.51	78.57	77.62	160800.0	77.62
2021-01-25	79.22	78.11	79.0	78.59	90400.0	78.59
2021-01-22	79.56	78.46	79.4	78.97	122400.0	78.97
2021-01-21	80.6	79.19	79.83	79.84	113200.0	79.84
2021-01-20	79.61	78.78	79.14	79.58	105500.0	79.58
2021-01-19	78.99	77.86	78.09	78.68	89700.0	78.68
2021-01-15	78.52	77.19	77.76	78.01	112600.0	78.01
2021-01-14	79.85	78.08	79.4	78.19	129600.0	78.19
2021-01-13	79.56	78.44	79.04	79.31	126500.0	79.31
2021-01-12	78.93	77.93	78.66	78.85	96100.0	78.85
2021-01-11	79.59	78.44	79.01	78.78	105300.0	78.78
2021-01-08	80.9	78.91	79.0	80.26	170000.0	80.26
2021-01-07	79.14	78.05	78.67	78.89	142100.0	78.89
2021-01-06	79.91	78.55	79.47	78.7	145800.0	78.7
2021-01-05	80.0	77.72	77.72	79.81	141200.0	79.81
2021-01-04	79.74	77.84	79.2	78.03	150200.0	78.03
2020-12-31	79.91	79.15	79.15	79.31	120400.0	79.31
2020-12-30	80.79	79.2	80.3	79.23	93900.0	79.23
2020-12-29	80.35	79.51	79.65	80.12	137200.0	80.12
2020-12-28	79.67	79.07	79.47	79.36	41000.0	79.36
2020-12-24	79.38	78.62	78.86	79.35	58600.0	79.35
2020-12-23	78.73	78.1	78.33	78.38	112900.0	78.38
2020-12-22	79.0	78.06	78.69	78.37	92200.0	78.37
2020-12-21	78.62	76.63	77.52	78.59	158500.0	78.59
2020-12-18	79.75	78.97	79.48	79.05	276000.0	79.05
2020-12-17	80.2	77.99	78.2	79.8	202300.0	79.8
2020-12-16	78.42	77.59	78.25	77.69	152400.0	77.69
2020-12-15	78.7	76.29	76.29	78.38	217700.0	78.38
2020-12-14	77.0	75.7	75.73	75.96	154100.0	75.96
2020-12-11	75.83	74.32	74.83	75.59	137500.0	75.59
2020-12-10	75.13	73.01	73.51	74.93	221400.0	74.93
2020-12-09	75.38	73.18	75.15	73.66	240100.0	73.66
2020-12-08	76.55	75.13	76.25	75.15	132700.0	75.15
2020-12-07	76.94	76.05	76.09	76.41	132400.0	76.41
2020-12-04	76.78	75.39	75.56	76.6	125300.0	76.6
2020-12-03	75.88	73.99	73.99	75.47	130400.0	75.47
2020-12-02	74.71	73.58	73.64	74.14	175400.0	74.14
2020-12-01	75.15	73.99	74.4	74.0	149400.0	74.0
2020-11-30	74.72	73.58	74.12	73.8	220800.0	73.8
2020-11-27	74.54	73.62	73.99	74.39	114900.0	74.39
2020-11-25	73.92	72.69	72.69	73.21	137800.0	73.21
2020-11-24	73.13	71.46	71.88	72.6	126900.0	72.6
2020-11-23	71.78	70.67	70.9	71.43	128300.0	71.43
2020-11-20	71.37	70.04	70.04	71.19	143100.0	71.19
2020-11-19	70.18	68.84	69.58	70.05	155900.0	70.05
2020-11-18	70.57	69.33	69.96	70.0	195400.0	70.0
2020-11-17	70.45	69.32	69.87	70.35	223600.0	70.35
2020-11-16	70.53	68.51	68.99	70.5	199000.0	70.5
2020-11-13	68.76	67.91	68.02	68.41	216300.0	68.41
2020-11-12	71.22	67.53	70.34	67.63	174500.0	67.63
2020-11-11	71.94	68.71	68.71	71.09	234200.0	71.09
2020-11-10	69.73	68.56	69.3	68.73	257300.0	68.73
2020-11-09	69.94	67.06	68.1	69.61	261600.0	69.61
2020-11-06	65.81	64.73	65.16	65.6	146300.0	65.6
2020-11-05	65.56	64.64	65.34	65.22	114100.0	65.22
2020-11-04	64.92	63.03	63.08	64.4	127500.0	64.4
2020-11-03	63.22	61.8	61.8	62.53	126400.0	62.53
2020-11-02	63.04	60.58	62.67	61.08	253300.0	61.08
2020-10-30	62.61	61.1	62.48	62.17	175000.0	62.17
2020-10-29	63.09	61.25	61.25	62.72	157500.0	62.72
2020-10-28	63.32	61.19	62.79	61.29	240900.0	61.29
2020-10-27	65.15	63.78	64.65	64.02	143200.0	64.02
2020-10-26	65.67	64.11	65.58	64.62	97700.0	64.62
2020-10-23	66.52	65.75	66.14	66.49	78500.0	66.49
2020-10-22	66.78	65.54	66.32	66.04	82700.0	66.04
2020-10-21	67.71	66.41	67.59	66.6	92200.0	66.6
2020-10-20	68.69	67.57	68.4	67.61	89700.0	67.61
2020-10-19	69.47	68.23	68.75	68.46	98900.0	68.46
2020-10-16	69.33	68.95	69.13	68.98	100300.0	68.98
2020-10-15	69.38	68.04	68.04	69.27	144400.0	69.27
2020-10-14	70.36	69.13	70.11	69.25	104400.0	69.25
2020-10-13	70.18	69.35	69.38	69.91	102500.0	69.91
2020-10-12	69.89	69.24	69.24	69.5	52200.0	69.5
2020-10-09	70.26	69.14	69.69	69.23	151200.0	69.23
2020-10-08	69.22	68.36	68.62	69.18	75500.0	69.18
2020-10-07	68.53	67.97	68.23	68.18	137900.0	68.18
2020-10-06	69.91	67.54	69.7	67.57	137200.0	67.57
2020-10-05	69.81	68.72	68.8	69.77	93100.0	69.77
2020-10-02	69.24	68.4	68.41	68.78	119500.0	68.78
2020-10-01	69.45	67.79	67.91	69.34	188100.0	69.34
2020-09-30	68.16	66.9	66.9	67.77	175400.0	67.77
2020-09-29	68.16	66.97	67.34	67.0	174700.0	67.0
2020-09-28	68.54	67.42	67.59	67.56	134100.0	67.56
2020-09-25	67.4	66.25	66.97	67.11	168300.0	67.11
2020-09-24	68.0	66.48	67.51	67.08	130700.0	67.08
2020-09-23	68.6	67.98	68.25	68.01	155300.0	68.01
2020-09-22	68.41	66.91	67.48	68.28	117500.0	68.28
2020-09-21	67.22	66.0	67.0	67.21	168600.0	67.21
2020-09-18	68.62	67.72	67.84	67.79	149700.0	67.79
2020-09-17	68.01	67.28	67.28	67.95	145400.0	67.95
2020-09-16	69.93	68.11	69.79	68.13	231400.0	68.13
2020-09-15	69.81	69.09	69.18	69.53	207500.0	69.53
2020-09-14	69.17	68.61	68.75	68.84	154800.0	68.84
2020-09-11	69.16	67.95	68.73	68.54	164000.0	68.54
2020-09-10	71.16	68.55	71.16	68.61	151100.0	68.61
2020-09-09	70.97	68.65	68.84	70.79	158800.0	70.79
2020-09-08	68.64	67.51	67.97	67.95	211100.0	67.95
2020-09-04	71.01	68.33	70.79	69.66	272600.0	69.66
2020-09-03	73.1	70.35	72.92	70.81	320700.0	70.81
2020-09-02	73.77	71.47	71.6	73.58	281400.0	73.58
2020-09-01	71.6	69.78	70.37	71.54	233700.0	71.54
2020-08-31	70.88	69.45	70.55	70.19	206700.0	70.19
2020-08-28	71.22	70.69	70.97	70.88	194800.0	70.88
2020-08-27	71.54	70.25	70.33	70.76	128700.0	70.76
2020-08-26	70.75	68.53	68.76	70.52	151700.0	70.52
2020-08-25	69.62	68.61	69.18	68.74	126700.0	68.74
2020-08-24	70.35	69.02	69.71	69.34	101700.0	69.34
2020-08-21	69.9	68.57	69.17	69.72	180700.0	69.72
2020-08-20	69.57	68.19	68.5	69.35	117300.0	69.35
2020-08-19	69.5	68.77	69.08	68.81	107500.0	68.81
2020-08-18	69.35	68.41	69.3	69.22	163100.0	69.22
2020-08-17	69.97	68.81	69.13	69.03	152900.0	69.03
2020-08-14	69.85	68.92	69.58	69.21	195800.0	69.21
2020-08-13	70.32	69.53	69.97	69.89	156600.0	69.89
2020-08-12	71.29	69.97	70.5	70.19	180600.0	70.19
2020-08-11	70.81	70.19	70.73	70.27	141300.0	70.27
2020-08-10	71.62	70.23	71.2	70.53	221900.0	70.53
2020-08-07	71.72	70.66	71.27	71.55	179000.0	71.55
2020-08-06	71.91	70.69	70.95	71.79	280100.0	71.79
2020-08-05	71.68	70.59	71.12	71.34	131500.0	71.34
2020-08-04	71.72	70.18	71.18	70.66	264200.0	70.66
2020-08-03	71.68	70.79	71.2	71.0	89600.0	71.0
2020-07-31	71.43	69.77	71.06	71.39	319200.0	71.39
2020-07-30	71.23	68.6	68.97	71.04	270600.0	71.04
2020-07-29	69.97	65.27	66.03	69.91	398100.0	69.91
2020-07-28	65.91	65.15	65.66	65.17	205700.0	65.17
2020-07-27	66.05	64.5	64.5	65.94	192300.0	65.94
2020-07-24	65.22	64.2	65.22	64.63	249300.0	64.63
2020-07-23	66.36	65.26	65.39	65.44	196400.0	65.44
2020-07-22	65.79	64.61	65.0	65.38	214000.0	65.38
2020-07-21	66.95	65.16	66.93	65.26	230200.0	65.26
2020-07-20	66.7	65.52	65.52	66.56	153300.0	66.56
2020-07-17	66.2	65.59	65.82	65.7	209100.0	65.7
2020-07-16	66.59	65.67	65.95	65.83	134400.0	65.83
2020-07-15	66.61	64.72	64.93	66.45	215400.0	66.45
2020-07-14	64.92	63.74	63.8	64.52	215500.0	64.52
2020-07-13	64.69	63.48	64.09	63.97	238200.0	63.97
2020-07-10	64.15	63.62	63.96	63.76	129900.0	63.76
2020-07-09	64.06	62.57	63.87	63.95	183800.0	63.95
2020-07-08	63.9	63.0	63.0	63.86	167400.0	63.86
2020-07-07	64.45	62.97	63.67	62.97	221900.0	62.97
2020-07-06	64.43	63.51	64.0	64.03	235700.0	64.03
2020-07-02	64.1	63.12	63.84	63.69	209600.0	63.69
2020-07-01	63.62	62.71	63.16	63.29	91900.0	63.29
2020-06-30	63.3	62.44	62.95	63.0	163300.0	63.0
2020-06-29	63.7	62.13	62.46	63.13	226000.0	63.13
2020-06-26	63.62	62.31	63.35	62.43	199500.0	62.43
2020-06-25	63.44	61.24	61.82	63.41	270400.0	63.41
2020-06-24	63.0	61.67	62.68	61.82	310100.0	61.82
2020-06-23	65.26	63.39	65.26	63.4	228400.0	63.4
2020-06-22	64.86	63.04	63.73	64.73	181100.0	64.73
2020-06-19	65.6	63.62	65.02	63.72	242200.0	63.72
2020-06-18	64.8	63.81	64.18	64.48	157500.0	64.48
2020-06-17	65.81	64.05	65.72	64.27	282300.0	64.27
2020-06-16	67.69	65.42	66.6	65.66	246600.0	65.66
2020-06-15	65.96	63.81	64.87	65.63	249400.0	65.63
2020-06-12	67.49	65.44	66.48	65.83	227100.0	65.83
2020-06-11	67.68	65.33	67.24	65.38	290800.0	65.38
2020-06-10	69.08	67.8	68.3	68.62	224800.0	68.62
2020-06-09	68.58	67.54	68.19	68.16	137500.0	68.16
2020-06-08	69.54	68.31	68.69	69.3	224500.0	69.3
2020-06-05	69.16	67.55	67.85	68.62	265200.0	68.62
2020-06-04	67.25	66.16	66.49	66.89	316800.0	66.89
2020-06-03	67.1	65.66	65.66	67.04	185900.0	67.04
2020-06-02	65.68	64.58	64.87	65.66	227800.0	65.66
2020-06-01	64.67	63.03	63.61	64.52	161200.0	64.52
2020-05-29	64.47	62.97	64.09	63.76	251100.0	63.76
2020-05-28	64.7	62.84	63.13	64.17	243900.0	64.17
2020-05-27	64.08	61.6	63.99	62.73	293900.0	62.73
2020-05-26	63.94	62.65	63.48	63.44	203900.0	63.44
2020-05-22	62.41	60.45	60.95	62.25	231700.0	62.25
2020-05-21	61.7	60.75	61.65	61.14	105200.0	61.14
2020-05-20	62.18	61.49	61.83	61.64	154100.0	61.64
2020-05-19	62.54	60.87	62.22	60.87	221000.0	60.87
2020-05-18	62.4	61.1	61.1	61.84	102500.0	61.84
2020-05-15	60.36	59.56	60.0	60.24	222500.0	60.24
2020-05-14	60.32	58.6	60.07	60.3	213200.0	60.3
2020-05-13	62.24	60.1	62.24	60.58	290900.0	60.58
2020-05-12	64.2	62.23	64.02	62.29	424100.0	62.29
2020-05-11	64.89	63.77	64.52	63.94	264800.0	63.94
2020-05-08	65.68	64.88	65.68	65.11	190900.0	65.11
2020-05-07	65.63	64.5	64.5	64.97	295400.0	64.97
2020-05-06	65.07	63.95	64.51	64.01	239200.0	64.01
2020-05-05	64.84	63.64	64.16	64.12	391800.0	64.12
2020-05-04	63.39	62.1	62.31	63.34	306500.0	63.34
2020-05-01	62.99	61.83	62.72	62.73	396400.0	62.73
2020-04-30	64.49	62.85	63.0	63.97	574500.0	63.97
2020-04-29	63.76	62.04	62.48	63.44	329900.0	63.44
2020-04-28	63.76	61.03	63.3	61.11	340100.0	61.11
2020-04-27	62.61	61.18	61.46	62.38	318100.0	62.38
2020-04-24	61.31	59.85	60.07	61.04	291700.0	61.04
2020-04-23	60.27	59.29	59.5	60.1	297800.0	60.1
2020-04-22	59.41	58.42	58.93	59.17	236500.0	59.17
2020-04-21	59.12	57.7	58.38	57.74	273700.0	57.74
2020-04-20	60.95	59.27	60.29	59.56	295700.0	59.56
2020-04-17	60.53	59.23	59.75	60.41	387600.0	60.41
2020-04-16	59.04	58.16	58.32	58.44	296800.0	58.44
2020-04-15	59.38	58.26	58.69	58.48	559900.0	58.48
2020-04-14	60.62	59.2	60.12	60.1	513400.0	60.1
2020-04-13	60.3	58.6	60.04	59.65	429600.0	59.65
2020-04-09	60.78	58.5	59.0	60.13	534700.0	60.13
2020-04-08	58.32	56.1	57.5	58.06	415900.0	58.06
2020-04-07	58.81	56.39	57.6	56.75	504200.0	56.75
2020-04-06	55.88	53.67	54.68	55.71	508500.0	55.71
2020-04-03	54.44	53.02	54.44	53.52	404300.0	53.52
2020-04-02	54.81	53.17	53.17	54.19	417800.0	54.19
2020-04-01	54.81	52.61	53.38	53.34	539200.0	53.34
2020-03-31	54.82	51.85	52.02	54.41	535500.0	54.41
2020-03-30	52.65	49.64	50.02	52.42	447400.0	52.42
2020-03-27	51.07	49.05	50.96	50.21	605200.0	50.21
2020-03-26	52.47	49.72	49.72	52.2	678500.0	52.2
2020-03-25	52.49	48.54	49.56	49.32	598800.0	49.32
2020-03-24	49.61	47.89	48.71	49.34	641000.0	49.34
2020-03-23	49.33	46.32	47.53	46.85	785500.0	46.85
2020-03-20	52.97	47.92	52.08	48.19	448200.0	48.19
2020-03-19	52.23	47.5	48.13	51.0	559900.0	51.0
2020-03-18	52.5	46.43	50.7	48.65	473300.0	48.65
2020-03-17	55.55	52.73	54.97	53.37	540300.0	53.37
2020-03-16	57.21	52.28	54.22	54.65	545600.0	54.65
2020-03-13	61.36	58.75	60.15	60.35	578100.0	60.35
2020-03-12	61.71	58.06	60.82	58.29	589600.0	58.29
2020-03-11	68.06	65.61	67.49	66.21	427300.0	66.21
2020-03-10	68.93	66.58	67.7	68.84	518500.0	68.84
2020-03-09	69.07	65.33	66.73	66.46	375200.0	66.46
2020-03-06	71.01	69.61	69.72	70.59	396600.0	70.59
2020-03-05	71.84	70.97	71.05	71.22	249700.0	71.22
2020-03-04	72.3	70.53	71.07	72.26	227800.0	72.26
2020-03-03	72.0	69.91	71.83	70.19	332000.0	70.19
2020-03-02	71.9	69.94	70.46	71.83	293900.0	71.83
2020-02-28	70.46	67.09	67.75	70.41	455400.0	70.41
2020-02-27	72.31	70.19	71.36	70.29	291600.0	70.29
2020-02-26	73.36	72.24	72.44	72.54	307200.0	72.54
2020-02-25	74.65	71.95	74.44	72.56	346700.0	72.56
2020-02-24	74.98	72.44	73.64	74.09	277800.0	74.09
2020-02-21	75.8	75.0	75.4	75.65	184900.0	75.65
2020-02-20	76.3	74.66	76.27	75.53	291300.0	75.53
2020-02-19	77.45	76.44	77.45	76.51	254500.0	76.51
2020-02-18	77.46	76.54	77.46	77.08	171800.0	77.08

名前	CGI Inc. Common Stock
ティッカー	GIB
国	Canada
上場年	nan
セクター	Consumer Services

CGI Inc. Common Stockのデータ

CGI Inc. Common Stockの基本情報

CGI Inc. Common Stockの過去1年の値動き