CGI Inc (GIB) stock
GIBNYSEServices-Management Consulting ServicesFiscal year ends September 30
$80.56+0.97 (+1.22%)
Close on Oct 30, 2026Market cap $17.73BP/E 15.3Yield –
Price history
CGI share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$80.56
+1.22% on the day
52-week range
$59.63 – $95.20
-15.4% from the high
Change over 52 weeks
-7.5%
From $87.10 on Oct 30, 2025
Average volume
433,866
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $80.19 | $81.08 | $78.51 | $80.56 | +1.22% | 384,401 |
| Oct 29, 2026 | $78.72 | $79.67 | $78.14 | $79.59 | +0.34% | 446,637 |
| Oct 28, 2026 | $79.10 | $80.21 | $78.91 | $79.32 | -0.39% | 311,232 |
| Oct 27, 2026 | $80.95 | $81.67 | $79.47 | $79.63 | -2.77% | 337,618 |
| Oct 26, 2026 | $81.52 | $82.30 | $81.03 | $81.90 | -0.10% | 380,089 |
| Oct 23, 2026 | $81.29 | $82.33 | $81.21 | $81.98 | -0.21% | 389,977 |
| Oct 22, 2026 | $80.00 | $82.35 | $79.90 | $82.15 | +3.24% | 460,063 |
| Oct 21, 2026 | $78.99 | $79.72 | $78.97 | $79.57 | +0.75% | 385,914 |
| Oct 20, 2026 | $76.35 | $79.19 | $76.28 | $78.98 | +4.18% | 455,841 |
| Oct 19, 2026 | $74.44 | $76.52 | $74.44 | $75.81 | +0.68% | 286,102 |
| Oct 16, 2026 | $75.26 | $76.10 | $74.45 | $75.30 | +0.57% | 262,050 |
| Oct 15, 2026 | $73.00 | $75.10 | $72.51 | $74.87 | +3.48% | 496,447 |
| Oct 14, 2026 | $72.36 | $72.80 | $71.71 | $72.35 | +0.32% | 191,880 |
| Oct 13, 2026 | $71.15 | $72.45 | $71.08 | $72.12 | +1.99% | 463,806 |
| Oct 12, 2026 | $70.57 | $71.31 | $70.51 | $70.71 | +0.88% | 214,305 |
| Oct 9, 2026 | $69.69 | $71.00 | $69.48 | $70.09 | +0.59% | 443,517 |
| Oct 8, 2026 | $68.63 | $69.81 | $68.63 | $69.68 | +0.99% | 482,595 |
| Oct 7, 2026 | $69.60 | $70.34 | $68.81 | $69.00 | -0.86% | 566,717 |
| Oct 6, 2026 | $70.69 | $70.78 | $68.91 | $69.60 | -2.05% | 378,737 |
| Oct 5, 2026 | $69.97 | $71.60 | $69.72 | $71.06 | +1.24% | 342,843 |
| Oct 2, 2026 | $70.93 | $71.33 | $69.95 | $70.19 | -1.11% | 476,588 |
| Oct 1, 2026 | $71.91 | $74.20 | $70.35 | $70.98 | +4.34% | 820,402 |
| Sep 30, 2026 | $67.68 | $68.75 | $67.29 | $68.03 | +0.61% | 616,194 |
| Sep 29, 2026 | $67.36 | $67.72 | $67.07 | $67.62 | -0.13% | 557,963 |
| Sep 28, 2026 | $67.06 | $67.80 | $66.52 | $67.71 | -0.09% | 375,907 |
| Sep 25, 2026 | $67.88 | $68.16 | $67.40 | $67.77 | -0.54% | 309,902 |
| Sep 24, 2026 | $69.05 | $69.65 | $67.70 | $68.14 | -1.43% | 313,922 |
| Sep 23, 2026 | $69.52 | $69.73 | $69.09 | $69.13 | -0.50% | 466,760 |
| Sep 22, 2026 | $70.36 | $70.36 | $68.47 | $69.48 | +0.09% | 421,331 |
| Sep 21, 2026 | $69.83 | $69.85 | $68.95 | $69.42 | +0.07% | 426,075 |
| Sep 18, 2026 | $71.68 | $71.68 | $69.32 | $69.37 | -2.50% | 647,273 |
| Sep 17, 2026 | $71.25 | $71.82 | $70.88 | $71.15 | +0.35% | 262,414 |
| Sep 16, 2026 | $71.26 | $71.70 | $70.77 | $70.90 | -1.69% | 259,387 |
| Sep 15, 2026 | $71.75 | $73.32 | $71.75 | $72.12 | -1.08% | 298,803 |
| Sep 14, 2026 | $71.52 | $73.31 | $70.76 | $72.91 | +3.85% | 429,069 |
| Sep 11, 2026 | $69.61 | $70.32 | $69.26 | $70.21 | +1.67% | 356,132 |
| Sep 10, 2026 | $68.89 | $69.79 | $68.69 | $69.06 | +0.31% | 546,170 |
| Sep 9, 2026 | $70.25 | $70.35 | $68.36 | $68.85 | -2.55% | 662,442 |
| Sep 8, 2026 | $72.77 | $72.95 | $70.51 | $70.65 | -4.07% | 528,739 |
| Sep 4, 2026 | $73.74 | $74.15 | $72.83 | $73.65 | -1.59% | 501,724 |
| Sep 3, 2026 | $73.89 | $75.30 | $73.70 | $74.84 | +2.73% | 321,145 |
| Sep 2, 2026 | $73.31 | $74.35 | $72.83 | $72.85 | -1.18% | 277,405 |
| Sep 1, 2026 | $74.83 | $75.42 | $73.19 | $73.72 | -2.03% | 376,692 |
| Aug 31, 2026 | $74.21 | $75.77 | $73.82 | $75.25 | +0.64% | 413,614 |
| Aug 28, 2026 | $74.85 | $75.51 | $74.44 | $74.77 | +0.35% | 342,123 |
| Aug 27, 2026 | $73.62 | $75.18 | $73.08 | $74.51 | +1.73% | 362,207 |
| Aug 26, 2026 | $73.75 | $73.82 | $72.46 | $73.24 | -1.69% | 308,924 |
| Aug 25, 2026 | $74.35 | $74.75 | $74.06 | $74.50 | -0.43% | 290,134 |
| Aug 24, 2026 | $74.85 | $75.34 | $74.38 | $74.82 | -0.21% | 293,804 |
| Aug 21, 2026 | $74.15 | $75.58 | $74.07 | $74.98 | +0.97% | 195,649 |
| Aug 20, 2026 | $74.93 | $75.38 | $73.95 | $74.26 | -0.89% | 263,813 |
| Aug 19, 2026 | $72.99 | $75.88 | $72.93 | $74.93 | +2.73% | 350,932 |
| Aug 18, 2026 | $73.25 | $73.94 | $72.94 | $72.94 | +0.65% | 305,027 |
| Aug 17, 2026 | $72.89 | $72.89 | $72.17 | $72.47 | -1.28% | 315,172 |
| Aug 14, 2026 | $74.49 | $74.83 | $73.30 | $73.41 | -1.81% | 230,608 |
| Aug 13, 2026 | $74.11 | $74.76 | $72.95 | $74.76 | +1.08% | 429,932 |
| Aug 12, 2026 | $73.51 | $74.72 | $73.05 | $73.96 | -1.20% | 359,042 |
| Aug 11, 2026 | $75.00 | $75.71 | $74.47 | $74.86 | -0.52% | 396,038 |
| Aug 10, 2026 | $73.97 | $75.40 | $73.97 | $75.25 | +0.68% | 325,194 |
| Aug 7, 2026 | $74.27 | $74.95 | $73.58 | $74.74 | +0.77% | 475,184 |
| Aug 6, 2026 | $71.73 | $74.27 | $71.67 | $74.17 | +2.15% | 400,881 |
| Aug 5, 2026 | $74.88 | $75.27 | $72.55 | $72.61 | -2.42% | 506,630 |
| Aug 4, 2026 | $72.16 | $74.57 | $71.29 | $74.41 | +1.92% | 641,715 |
| Aug 3, 2026 | $73.76 | $75.32 | $72.80 | $73.01 | 0.00% | 420,474 |
| Jul 31, 2026 | $73.76 | $75.32 | $72.80 | $73.01 | -0.31% | 447,869 |
| Jul 30, 2026 | $73.30 | $74.89 | $72.29 | $73.24 | -1.69% | 712,481 |
| Jul 29, 2026 | $70.98 | $75.32 | $70.98 | $74.50 | +4.34% | 1,631,388 |
| Jul 28, 2026 | $70.65 | $72.79 | $70.12 | $71.40 | +2.78% | 823,682 |
| Jul 27, 2026 | $67.56 | $70.06 | $67.20 | $69.47 | +4.58% | 497,963 |
| Jul 24, 2026 | $64.77 | $66.89 | $64.31 | $66.43 | +4.14% | 364,644 |
| Jul 23, 2026 | $64.30 | $64.52 | $63.15 | $63.79 | -2.86% | 464,420 |
| Jul 22, 2026 | $67.52 | $67.55 | $65.58 | $65.67 | -1.46% | 333,447 |
| Jul 21, 2026 | $66.89 | $68.01 | $66.51 | $66.64 | -2.36% | 387,208 |
| Jul 20, 2026 | $67.54 | $68.79 | $67.03 | $68.25 | +0.19% | 297,477 |
| Jul 17, 2026 | $68.07 | $68.65 | $67.39 | $68.12 | -0.03% | 760,958 |
| Jul 16, 2026 | $66.50 | $68.19 | $66.04 | $68.14 | +3.40% | 375,649 |
| Jul 15, 2026 | $66.29 | $66.84 | $65.85 | $65.90 | +0.52% | 264,745 |
| Jul 14, 2026 | $65.00 | $66.52 | $64.23 | $65.56 | -3.23% | 481,003 |
| Jul 13, 2026 | $67.28 | $68.60 | $67.28 | $67.75 | +1.03% | 406,926 |
| Jul 10, 2026 | $67.93 | $68.59 | $66.90 | $67.06 | +0.25% | 493,010 |
| Jul 9, 2026 | $64.99 | $66.98 | $64.69 | $66.89 | +0.89% | 301,195 |
| Jul 8, 2026 | $66.94 | $66.94 | $65.75 | $66.30 | -1.75% | 541,136 |
| Jul 7, 2026 | $67.65 | $68.70 | $67.33 | $67.48 | +1.70% | 405,026 |
| Jul 6, 2026 | $66.02 | $66.58 | $65.08 | $66.35 | -0.20% | 394,076 |
| Jul 2, 2026 | $65.79 | $67.25 | $65.26 | $66.48 | +1.54% | 648,423 |
| Jul 1, 2026 | $65.00 | $66.78 | $64.75 | $65.47 | +1.39% | 274,381 |
| Jun 30, 2026 | $63.21 | $64.70 | $62.86 | $64.57 | +1.32% | 415,267 |
| Jun 29, 2026 | $64.59 | $65.50 | $62.96 | $63.73 | -1.13% | 556,972 |
| Jun 26, 2026 | $62.43 | $64.47 | $62.25 | $64.46 | +3.57% | 483,718 |
| Jun 25, 2026 | $62.53 | $63.38 | $60.95 | $62.24 | -1.35% | 724,557 |
| Jun 24, 2026 | $62.08 | $63.95 | $62.02 | $63.09 | +1.27% | 1,066,497 |
| Jun 23, 2026 | $62.80 | $63.08 | $62.30 | $62.30 | +1.58% | 778,717 |
| Jun 22, 2026 | $60.69 | $63.56 | $60.69 | $61.33 | +0.08% | 843,554 |
| Jun 18, 2026 | $61.76 | $62.69 | $59.63 | $61.28 | -7.25% | 954,225 |
| Jun 17, 2026 | $66.18 | $67.30 | $65.65 | $66.07 | -1.15% | 456,467 |
| Jun 16, 2026 | $65.66 | $67.63 | $65.66 | $66.84 | +1.61% | 461,918 |
| Jun 15, 2026 | $66.58 | $67.50 | $65.51 | $65.78 | -1.36% | 378,552 |
| Jun 12, 2026 | $66.70 | $67.51 | $66.05 | $66.69 | -0.34% | 265,053 |
| Jun 11, 2026 | $66.19 | $67.31 | $65.71 | $66.92 | +0.10% | 450,839 |
| Jun 10, 2026 | $66.45 | $67.68 | $65.81 | $66.85 | -0.45% | 355,072 |
| Jun 9, 2026 | $65.92 | $67.86 | $65.90 | $67.15 | +0.87% | 387,432 |
| Jun 8, 2026 | $66.79 | $67.70 | $66.15 | $66.57 | -1.06% | 429,427 |
| Jun 5, 2026 | $68.08 | $68.83 | $66.67 | $67.28 | -0.22% | 415,132 |
| Jun 4, 2026 | $68.07 | $68.47 | $66.48 | $67.43 | +1.78% | 468,973 |
| Jun 3, 2026 | $67.91 | $68.36 | $66.16 | $66.25 | -4.46% | 433,613 |
| Jun 2, 2026 | $69.89 | $69.96 | $68.59 | $69.34 | -2.56% | 479,561 |
| Jun 1, 2026 | $70.15 | $71.78 | $69.62 | $71.16 | +1.98% | 529,335 |
| May 29, 2026 | $68.10 | $70.43 | $67.57 | $69.78 | +3.18% | 343,215 |
| May 28, 2026 | $67.09 | $67.94 | $66.62 | $67.63 | +0.88% | 382,701 |
| May 27, 2026 | $66.60 | $68.29 | $66.60 | $67.04 | +0.15% | 425,439 |
| May 26, 2026 | $66.75 | $67.64 | $66.22 | $66.94 | -0.04% | 405,705 |
| May 22, 2026 | $66.25 | $67.56 | $66.25 | $66.97 | +1.45% | 385,637 |
| May 21, 2026 | $64.94 | $66.03 | $63.97 | $66.01 | +0.93% | 496,549 |
| May 20, 2026 | $63.95 | $65.62 | $62.74 | $65.40 | +1.10% | 387,794 |
| May 19, 2026 | $65.40 | $66.85 | $64.53 | $64.69 | -0.60% | 543,385 |
| May 18, 2026 | $62.72 | $65.25 | $62.19 | $65.08 | +3.12% | 337,334 |
| May 15, 2026 | $62.81 | $63.66 | $62.25 | $63.11 | +1.28% | 451,070 |
| May 14, 2026 | $62.14 | $63.58 | $61.67 | $62.31 | +0.47% | 670,122 |
| May 13, 2026 | $62.50 | $63.24 | $60.80 | $62.02 | -1.85% | 700,537 |
| May 12, 2026 | $64.32 | $65.31 | $62.90 | $63.19 | -3.47% | 662,177 |
| May 11, 2026 | $67.52 | $68.25 | $65.02 | $65.46 | -4.03% | 551,052 |
| May 8, 2026 | $67.82 | $68.27 | $66.03 | $68.21 | +0.18% | 326,223 |
| May 7, 2026 | $67.06 | $69.57 | $66.76 | $68.09 | +2.13% | 502,435 |
| May 6, 2026 | $66.71 | $67.25 | $65.83 | $66.67 | -0.43% | 329,950 |
| May 5, 2026 | $66.00 | $67.04 | $65.58 | $66.96 | +0.66% | 388,284 |
| May 4, 2026 | $66.23 | $67.90 | $65.63 | $66.52 | -0.09% | 520,007 |
| May 1, 2026 | $66.19 | $67.34 | $66.12 | $66.58 | +1.74% | 604,394 |
| Apr 30, 2026 | $64.58 | $65.48 | $63.50 | $65.44 | -0.23% | 747,268 |
| Apr 29, 2026 | $72.99 | $73.02 | $61.91 | $65.59 | -10.77% | 1,920,505 |
| Apr 28, 2026 | $74.24 | $74.99 | $73.30 | $73.51 | +0.05% | 601,727 |
| Apr 27, 2026 | $72.33 | $73.85 | $72.33 | $73.47 | +1.06% | 451,036 |
| Apr 24, 2026 | $72.93 | $73.13 | $71.93 | $72.70 | -0.42% | 418,463 |
| Apr 23, 2026 | $74.61 | $75.07 | $71.96 | $73.01 | -4.41% | 509,412 |
| Apr 22, 2026 | $76.93 | $77.73 | $76.05 | $76.38 | -0.55% | 406,753 |
| Apr 21, 2026 | $77.50 | $78.60 | $76.71 | $76.80 | -0.18% | 757,010 |
| Apr 20, 2026 | $75.99 | $77.39 | $75.80 | $76.94 | +0.93% | 456,549 |
| Apr 17, 2026 | $75.91 | $77.81 | $75.91 | $76.23 | +1.28% | 619,528 |
| Apr 16, 2026 | $74.97 | $76.17 | $74.72 | $75.27 | +1.62% | 412,248 |
| Apr 15, 2026 | $74.28 | $74.86 | $73.77 | $74.07 | +0.78% | 299,740 |
| Apr 14, 2026 | $73.64 | $74.75 | $73.36 | $73.50 | +0.12% | 437,781 |
| Apr 13, 2026 | $70.05 | $73.44 | $69.51 | $73.41 | +5.23% | 427,206 |
| Apr 10, 2026 | $70.41 | $71.42 | $69.40 | $69.76 | -0.77% | 486,456 |
| Apr 9, 2026 | $71.45 | $71.81 | $69.65 | $70.30 | -2.33% | 454,983 |
| Apr 8, 2026 | $73.92 | $74.67 | $71.87 | $71.98 | -0.96% | 474,447 |
| Apr 7, 2026 | $73.34 | $73.56 | $71.91 | $72.68 | -1.20% | 323,070 |
| Apr 6, 2026 | $73.75 | $74.44 | $73.42 | $73.56 | -0.57% | 281,038 |
| Apr 2, 2026 | $72.27 | $74.22 | $71.17 | $73.98 | +2.37% | 413,550 |
| Apr 1, 2026 | $73.32 | $73.32 | $71.08 | $72.27 | -1.14% | 477,735 |
| Mar 31, 2026 | $72.90 | $73.77 | $72.28 | $73.10 | +0.72% | 458,944 |
| Mar 30, 2026 | $71.56 | $72.68 | $70.96 | $72.58 | +2.15% | 477,551 |
| Mar 27, 2026 | $72.23 | $72.29 | $70.78 | $71.05 | -2.38% | 335,078 |
| Mar 26, 2026 | $72.13 | $73.95 | $72.13 | $72.78 | +0.47% | 326,699 |
| Mar 25, 2026 | $72.49 | $73.03 | $71.77 | $72.44 | +0.77% | 397,542 |
| Mar 24, 2026 | $73.25 | $73.33 | $71.68 | $71.89 | -2.75% | 466,533 |
| Mar 23, 2026 | $73.12 | $74.47 | $72.79 | $73.92 | +1.54% | 652,859 |
| Mar 20, 2026 | $71.62 | $73.08 | $70.91 | $72.80 | +1.25% | 459,144 |
| Mar 19, 2026 | $71.21 | $73.06 | $71.21 | $71.90 | +0.55% | 402,381 |
| Mar 18, 2026 | $71.41 | $72.50 | $71.30 | $71.51 | -0.51% | 260,686 |
| Mar 17, 2026 | $72.28 | $73.35 | $71.64 | $71.88 | -0.40% | 338,592 |
| Mar 16, 2026 | $71.66 | $72.70 | $71.00 | $72.17 | +0.80% | 333,041 |
| Mar 13, 2026 | $72.25 | $72.49 | $70.96 | $71.60 | -0.65% | 268,979 |
| Mar 12, 2026 | $73.89 | $74.25 | $72.03 | $72.07 | -1.33% | 450,357 |
| Mar 11, 2026 | $74.35 | $74.75 | $72.30 | $73.04 | -1.47% | 439,088 |
| Mar 10, 2026 | $75.67 | $75.67 | $73.03 | $74.13 | -2.14% | 376,244 |
| Mar 9, 2026 | $75.44 | $76.22 | $74.07 | $75.75 | -0.39% | 480,541 |
| Mar 6, 2026 | $75.07 | $76.17 | $73.82 | $76.05 | +1.22% | 586,588 |
| Mar 5, 2026 | $73.43 | $75.37 | $72.69 | $75.13 | +2.90% | 431,287 |
| Mar 4, 2026 | $72.89 | $73.75 | $72.67 | $73.01 | -0.34% | 389,592 |
| Mar 3, 2026 | $71.46 | $73.91 | $70.70 | $73.26 | +1.22% | 648,073 |
| Mar 2, 2026 | $71.58 | $72.84 | $71.41 | $72.38 | -1.34% | 616,016 |
| Feb 27, 2026 | $72.61 | $74.14 | $72.30 | $73.36 | +0.19% | 434,836 |
| Feb 26, 2026 | $71.80 | $73.42 | $71.45 | $73.22 | +3.23% | 521,336 |
| Feb 25, 2026 | $70.57 | $71.29 | $69.96 | $70.93 | +0.47% | 442,140 |
| Feb 24, 2026 | $70.97 | $72.26 | $70.54 | $70.60 | -0.98% | 502,708 |
| Feb 23, 2026 | $73.81 | $73.85 | $71.17 | $71.30 | -4.06% | 517,974 |
| Feb 20, 2026 | $73.90 | $74.95 | $73.32 | $74.32 | +0.80% | 726,292 |
| Feb 19, 2026 | $73.22 | $74.18 | $71.94 | $73.73 | -0.20% | 474,614 |
| Feb 18, 2026 | $73.41 | $74.35 | $72.33 | $73.88 | +0.68% | 485,026 |
| Feb 17, 2026 | $73.98 | $74.94 | $72.97 | $73.38 | -1.54% | 772,843 |
| Feb 13, 2026 | $75.34 | $76.45 | $73.85 | $74.53 | -0.89% | 731,174 |
| Feb 12, 2026 | $74.99 | $75.69 | $72.64 | $75.20 | -0.27% | 825,233 |
| Feb 11, 2026 | $81.00 | $81.08 | $75.37 | $75.40 | -6.84% | 720,411 |
| Feb 10, 2026 | $81.26 | $81.86 | $80.19 | $80.94 | -0.15% | 792,088 |
| Feb 9, 2026 | $82.05 | $82.55 | $80.93 | $81.06 | -2.02% | 519,807 |
| Feb 6, 2026 | $82.50 | $83.74 | $81.97 | $82.73 | +0.08% | 404,026 |
| Feb 5, 2026 | $82.67 | $83.55 | $81.82 | $82.66 | -0.06% | 798,188 |
| Feb 4, 2026 | $79.16 | $82.96 | $79.15 | $82.71 | +3.84% | 681,699 |
| Feb 3, 2026 | $85.15 | $85.17 | $77.86 | $79.65 | -8.05% | 818,643 |
| Feb 2, 2026 | $85.66 | $87.05 | $85.26 | $86.62 | +0.98% | 554,775 |
| Jan 30, 2026 | $84.50 | $86.35 | $84.50 | $85.78 | +0.09% | 498,465 |
| Jan 29, 2026 | $87.00 | $87.57 | $84.90 | $85.70 | -0.75% | 818,785 |
| Jan 28, 2026 | $91.57 | $93.66 | $83.75 | $86.35 | -2.13% | 923,752 |
| Jan 27, 2026 | $88.93 | $89.55 | $88.22 | $88.23 | -1.08% | 446,020 |
| Jan 26, 2026 | $90.00 | $90.00 | $88.70 | $89.19 | -0.19% | 313,109 |
| Jan 23, 2026 | $88.18 | $89.43 | $88.18 | $89.36 | +1.17% | 283,384 |
| Jan 22, 2026 | $88.24 | $89.13 | $88.04 | $88.33 | +0.43% | 245,156 |
| Jan 21, 2026 | $87.84 | $88.70 | $87.08 | $87.95 | +0.72% | 418,204 |
| Jan 20, 2026 | $91.41 | $91.46 | $87.00 | $87.32 | -4.88% | 444,895 |
| Jan 16, 2026 | $92.37 | $92.63 | $90.95 | $91.80 | -0.91% | 296,911 |
| Jan 15, 2026 | $94.59 | $94.84 | $92.62 | $92.64 | -2.15% | 217,185 |
| Jan 14, 2026 | $93.90 | $94.87 | $93.78 | $94.68 | +0.84% | 295,084 |
| Jan 13, 2026 | $95.00 | $95.00 | $93.20 | $93.89 | -0.97% | 245,349 |
| Jan 12, 2026 | $93.62 | $94.98 | $92.90 | $94.81 | +1.06% | 172,274 |
| Jan 9, 2026 | $94.78 | $95.20 | $93.44 | $93.82 | -0.62% | 306,813 |
| Jan 8, 2026 | $91.61 | $95.15 | $91.61 | $94.41 | +2.63% | 323,464 |
| Jan 7, 2026 | $93.00 | $93.49 | $91.58 | $91.99 | -0.89% | 275,230 |
| Jan 6, 2026 | $90.83 | $93.05 | $90.81 | $92.82 | +1.97% | 202,364 |
| Jan 5, 2026 | $90.89 | $93.06 | $90.64 | $91.03 | -0.12% | 295,631 |
| Jan 2, 2026 | $92.15 | $92.39 | $90.63 | $91.14 | -1.26% | 287,019 |
| Dec 31, 2025 | $92.76 | $93.23 | $92.28 | $92.30 | -0.73% | 407,733 |
| Dec 30, 2025 | $93.20 | $93.94 | $92.84 | $92.98 | -0.88% | 233,288 |
| Dec 29, 2025 | $93.60 | $94.52 | $93.60 | $93.81 | -0.03% | 258,588 |
| Dec 26, 2025 | $94.00 | $94.28 | $93.10 | $93.84 | +0.01% | 171,411 |
| Dec 24, 2025 | $93.07 | $94.24 | $93.07 | $93.83 | +0.44% | 136,937 |
| Dec 23, 2025 | $93.22 | $93.70 | $92.62 | $93.42 | +0.21% | 299,546 |
| Dec 22, 2025 | $92.46 | $93.55 | $92.01 | $93.22 | +0.63% | 320,025 |
| Dec 19, 2025 | $92.00 | $92.97 | $91.95 | $92.64 | +0.42% | 319,722 |
| Dec 18, 2025 | $91.93 | $93.01 | $91.49 | $92.25 | -0.04% | 347,820 |
| Dec 17, 2025 | $90.67 | $92.83 | $90.67 | $92.29 | +1.52% | 555,435 |
| Dec 16, 2025 | $90.98 | $91.57 | $89.85 | $90.91 | -0.08% | 360,691 |
| Dec 15, 2025 | $90.01 | $91.16 | $88.10 | $90.98 | +0.24% | 340,631 |
| Dec 12, 2025 | $90.42 | $90.93 | $89.70 | $90.76 | +0.55% | 290,200 |
| Dec 11, 2025 | $90.33 | $92.32 | $90.06 | $90.26 | +0.14% | 322,200 |
| Dec 10, 2025 | $90.24 | $90.48 | $89.13 | $90.13 | -0.08% | 346,065 |
| Dec 9, 2025 | $90.64 | $91.84 | $90.19 | $90.20 | -0.47% | 316,228 |
| Dec 8, 2025 | $92.00 | $92.01 | $90.28 | $90.63 | -1.77% | 372,712 |
| Dec 5, 2025 | $91.47 | $92.97 | $91.43 | $92.26 | +0.84% | 488,289 |
| Dec 4, 2025 | $89.77 | $92.39 | $89.73 | $91.49 | +2.21% | 470,016 |
| Dec 3, 2025 | $88.66 | $89.75 | $88.23 | $89.51 | +0.83% | 224,828 |
| Dec 2, 2025 | $88.76 | $89.28 | $87.95 | $88.77 | +0.57% | 214,571 |
| Dec 1, 2025 | $88.59 | $89.26 | $88.26 | $88.27 | -0.29% | 301,967 |
| Nov 28, 2025 | $87.92 | $88.94 | $87.92 | $88.53 | +0.16% | 181,862 |
| Nov 26, 2025 | $89.50 | $89.50 | $88.35 | $88.39 | -0.90% | 249,653 |
| Nov 25, 2025 | $87.95 | $89.40 | $87.95 | $89.19 | +1.47% | 297,224 |
| Nov 24, 2025 | $87.42 | $88.76 | $87.30 | $87.90 | +0.26% | 592,667 |
| Nov 21, 2025 | $85.98 | $88.47 | $85.83 | $87.67 | +1.91% | 325,243 |
| Nov 20, 2025 | $86.90 | $87.50 | $85.70 | $86.03 | -0.57% | 246,176 |
| Nov 19, 2025 | $85.81 | $86.75 | $85.37 | $86.52 | +0.52% | 307,820 |
| Nov 18, 2025 | $85.81 | $86.16 | $85.30 | $86.07 | -0.05% | 318,103 |
| Nov 17, 2025 | $86.71 | $87.03 | $85.61 | $86.11 | -0.85% | 325,718 |
| Nov 14, 2025 | $87.41 | $87.69 | $86.14 | $86.85 | -1.03% | 323,666 |
| Nov 13, 2025 | $87.27 | $87.95 | $86.88 | $87.75 | +0.35% | 265,447 |
| Nov 12, 2025 | $86.68 | $88.04 | $86.39 | $87.44 | +0.80% | 489,779 |
| Nov 11, 2025 | $85.77 | $86.81 | $85.29 | $86.75 | +1.21% | 224,642 |
| Nov 10, 2025 | $85.72 | $86.00 | $84.00 | $85.71 | -0.55% | 425,516 |
| Nov 7, 2025 | $84.78 | $86.30 | $84.24 | $86.18 | +1.62% | 530,101 |
| Nov 6, 2025 | $89.50 | $89.50 | $84.42 | $84.81 | -5.35% | 444,102 |
| Nov 5, 2025 | $85.95 | $89.73 | $85.58 | $89.60 | +4.95% | 580,287 |
| Nov 4, 2025 | $86.56 | $86.87 | $85.16 | $85.37 | -1.44% | 508,225 |
| Nov 3, 2025 | $86.68 | $86.89 | $85.88 | $86.62 | -0.44% | 360,288 |
| Oct 31, 2025 | $86.70 | $87.47 | $86.54 | $87.00 | -0.11% | 337,674 |
| Oct 30, 2025 | $85.69 | $87.40 | $85.36 | $87.10 | +1.34% | 495,279 |
| Oct 29, 2025 | $88.12 | $88.12 | $85.94 | $85.95 | -2.52% | 504,037 |
| Oct 28, 2025 | $87.71 | $88.45 | $87.47 | $88.17 | +0.22% | 216,161 |
| Oct 27, 2025 | $87.40 | $88.06 | $87.01 | $87.98 | +0.76% | 488,347 |
| Oct 24, 2025 | $88.41 | $88.41 | $87.17 | $87.32 | -1.08% | 184,188 |
| Oct 23, 2025 | $87.32 | $88.27 | $86.91 | $88.27 | +0.70% | 287,954 |
| Oct 22, 2025 | $87.26 | $87.88 | $86.80 | $87.66 | +0.45% | 340,640 |
| Oct 21, 2025 | $87.01 | $87.43 | $86.58 | $87.27 | +0.23% | 309,446 |
| Oct 20, 2025 | $87.03 | $87.70 | $86.63 | $87.07 | – | 248,390 |
Seasonality
GIB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.7% | -3.9% | -0.9% | 2.2% | 2.6% | -0.2% | 4.2% | -0.5% | -3.4% | 1.1% | 4.4% | 2.1% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -7.1% | -14.3% | -0.4% | -10.5% | 6.8% | -7.5% | 13.1% | 3.2% | -9.6% | 18.4% | ||
| 2025 | 7.8% | -12.0% | -3.7% | 6.2% | 1.5% | -2.5% | -8.0% | 0.9% | -8.3% | -2.4% | 1.8% | 4.3% |
| 2024 | 4.3% | 2.7% | -3.8% | -8.4% | -2.2% | 0.8% | 14.2% | -1.2% | 2.1% | -3.7% | 1.6% | -2.8% |
| 2023 | -0.4% | 4.4% | 7.4% | 5.3% | 2.0% | 2.0% | -3.6% | 2.5% | -5.4% | -2.1% | 5.4% | 5.5% |
| 2022 | -3.5% | -4.0% | -2.6% | -0.1% | 7.1% | -6.8% | 7.5% | -7.5% | -5.0% | 7.0% | 8.5% | -1.4% |
| 2021 | 0.9% | -6.8% | 11.5% | 6.3% | 1.1% | 1.3% | 0.4% | -1.7% | -5.1% | 5.5% | -6.6% | 6.0% |
| 2020 | -8.6% | -8.0% | -22.7% | 17.6% | -0.3% | -1.2% | 13.3% | -1.7% | -3.4% | -8.3% | 18.7% | 7.5% |
| 2019 | 7.9% | 1.6% | 2.6% | 4.5% | 1.4% | 5.4% | 0.2% | 2.0% | 0.8% | -1.8% | 7.0% | 0.7% |
| 2018 | 5.2% | 2.1% | -1.2% | 0.5% | 6.0% | 3.1% | 1.6% | 1.9% | -1.7% | -4.3% | 3.4% | -4.1% |
| 2017 | 0.1% | -4.4% | 4.2% | 0.7% | 2.8% | 3.0% | 3.4% | -3.7% | 2.0% | 2.4% | -0.7% | 2.9% |