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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $71.91 | $82.35 | $68.63 | $80.56 | +18.42% | 8,977,761 |
| Sep 2026 | $74.83 | $75.42 | $66.52 | $68.03 | -9.59% | 8,955,449 |
| Aug 2026 | $73.76 | $75.88 | $71.29 | $75.25 | +3.07% | 7,627,097 |
| Jul 2026 | $65.00 | $75.32 | $63.15 | $73.01 | +13.07% | 11,307,107 |
| Jun 2026 | $70.15 | $71.78 | $59.63 | $64.57 | -7.47% | 11,334,881 |
| May 2026 | $66.19 | $70.43 | $60.80 | $69.78 | +6.63% | 9,414,010 |
| Apr 2026 | $73.32 | $78.60 | $61.91 | $65.44 | -10.48% | 11,376,505 |
| Mar 2026 | $71.58 | $76.22 | $70.70 | $73.10 | -0.35% | 9,595,815 |
| Feb 2026 | $85.66 | $87.05 | $69.96 | $73.36 | -14.48% | 11,723,813 |
| Jan 2026 | $92.15 | $95.20 | $83.75 | $85.78 | -7.06% | 7,309,094 |
| Dec 2025 | $88.59 | $94.52 | $87.95 | $92.30 | +4.26% | 7,098,903 |
| Nov 2025 | $86.68 | $89.73 | $84.00 | $88.53 | +1.76% | 6,996,519 |
| Oct 2025 | $89.08 | $91.90 | $85.36 | $87.00 | -2.39% | 7,299,543 |
| Sep 2025 | $96.00 | $97.50 | $87.26 | $89.13 | -8.28% | 6,878,995 |
| Aug 2025 | $96.84 | $98.19 | $93.20 | $97.18 | +0.78% | 7,219,646 |
| Jul 2025 | $104.38 | $106.68 | $96.10 | $96.43 | -8.01% | 6,358,153 |
| Jun 2025 | $106.90 | $110.07 | $102.35 | $104.83 | -2.54% | 5,009,552 |
| May 2025 | $106.28 | $109.29 | $103.87 | $107.56 | +1.41% | 4,591,591 |
| Apr 2025 | $99.57 | $108.02 | $92.85 | $106.06 | +6.24% | 7,958,066 |
| Mar 2025 | $104.18 | $105.26 | $96.75 | $99.83 | -3.66% | 6,616,911 |
| Feb 2025 | $114.78 | $122.79 | $102.93 | $103.62 | -12.05% | 5,708,933 |
| Jan 2025 | $109.14 | $121.55 | $106.34 | $117.82 | +7.78% | 3,864,518 |
| Dec 2024 | $112.00 | $114.95 | $106.34 | $109.32 | -2.76% | 3,283,584 |
| Nov 2024 | $111.13 | $114.57 | $105.55 | $112.42 | +1.54% | 3,470,817 |
| Oct 2024 | $115.00 | $116.43 | $109.98 | $110.71 | -3.70% | 2,628,299 |
| Sep 2024 | $111.52 | $116.67 | $110.91 | $114.96 | +2.07% | 2,480,539 |
| Aug 2024 | $113.02 | $114.13 | $101.87 | $112.63 | -1.18% | 3,436,823 |
| Jul 2024 | $99.53 | $114.74 | $99.01 | $113.97 | +14.19% | 3,327,450 |
| Jun 2024 | $99.24 | $102.30 | $98.05 | $99.81 | +0.82% | 2,908,739 |
| May 2024 | $100.50 | $105.91 | $96.92 | $99.00 | -2.19% | 4,440,360 |
| Apr 2024 | $110.19 | $110.51 | $100.85 | $101.22 | -8.39% | 3,843,179 |
| Mar 2024 | $115.15 | $118.89 | $107.23 | $110.49 | -3.80% | 2,873,527 |
| Feb 2024 | $112.25 | $116.73 | $110.23 | $114.85 | +2.71% | 2,717,275 |
| Jan 2024 | $105.16 | $115.67 | $101.61 | $111.82 | +4.30% | 2,673,310 |
| Dec 2023 | $101.35 | $109.16 | $101.31 | $107.21 | +5.49% | 2,857,743 |
| Nov 2023 | $96.23 | $102.99 | $96.17 | $101.63 | +5.41% | 2,937,236 |
| Oct 2023 | $98.10 | $101.60 | $93.07 | $96.41 | -2.11% | 3,025,415 |
| Sep 2023 | $104.46 | $104.55 | $97.67 | $98.49 | -5.43% | 2,361,230 |
| Aug 2023 | $100.61 | $104.96 | $98.00 | $104.14 | +2.51% | 2,597,434 |
| Jul 2023 | $103.87 | $107.66 | $96.68 | $101.59 | -3.64% | 2,987,047 |
| Jun 2023 | $103.28 | $106.32 | $100.97 | $105.43 | +1.97% | 2,662,565 |
| May 2023 | $101.05 | $105.06 | $99.08 | $103.39 | +1.95% | 2,960,503 |
| Apr 2023 | $96.00 | $102.25 | $95.11 | $101.41 | +5.34% | 3,273,090 |
| Mar 2023 | $89.64 | $96.42 | $88.74 | $96.27 | +7.42% | 3,910,156 |
| Feb 2023 | $87.30 | $94.00 | $86.38 | $89.62 | +4.43% | 3,245,065 |
| Jan 2023 | $85.96 | $88.28 | $83.35 | $85.82 | -0.36% | 2,268,483 |
| Dec 2022 | $87.31 | $89.11 | $84.34 | $86.13 | -1.35% | 2,702,923 |
| Nov 2022 | $81.94 | $87.42 | $77.16 | $87.31 | +8.50% | 2,929,265 |
| Oct 2022 | $75.77 | $82.32 | $72.23 | $80.47 | +6.95% | 3,044,037 |
| Sep 2022 | $78.51 | $81.99 | $73.76 | $75.24 | -5.00% | 2,722,478 |
| Aug 2022 | $85.70 | $87.35 | $79.11 | $79.20 | -7.49% | 2,131,980 |
| Jul 2022 | $79.42 | $86.27 | $77.39 | $85.61 | +7.47% | 3,116,106 |
| Jun 2022 | $85.73 | $86.28 | $73.76 | $79.66 | -6.75% | 3,029,273 |
| May 2022 | $79.46 | $86.22 | $76.98 | $85.43 | +7.15% | 3,985,107 |
| Apr 2022 | $79.94 | $83.46 | $78.92 | $79.73 | -0.13% | 3,627,209 |
| Mar 2022 | $82.15 | $83.39 | $77.80 | $79.83 | -2.60% | 4,592,717 |
| Feb 2022 | $85.65 | $89.05 | $77.25 | $81.96 | -3.99% | 3,867,514 |
| Jan 2022 | $88.11 | $88.93 | $80.00 | $85.37 | -3.54% | 4,920,562 |
| Dec 2021 | $84.39 | $89.04 | $83.32 | $88.50 | +6.01% | 4,170,619 |
| Nov 2021 | $89.33 | $92.75 | $82.98 | $83.48 | -6.61% | 4,698,063 |
| Oct 2021 | $85.14 | $93.93 | $83.89 | $89.39 | +5.46% | 2,401,557 |
| Sep 2021 | $89.49 | $93.06 | $84.58 | $84.76 | -5.15% | 4,071,867 |
| Aug 2021 | $90.81 | $91.37 | $86.00 | $89.36 | -1.73% | 2,924,928 |
| Jul 2021 | $90.38 | $92.59 | $88.09 | $90.93 | +0.36% | 2,505,906 |
| Jun 2021 | $89.34 | $92.10 | $88.09 | $90.60 | +1.34% | 2,737,162 |
| May 2021 | $88.97 | $91.39 | $87.35 | $89.40 | +1.06% | 2,932,538 |
| Apr 2021 | $83.92 | $89.61 | $83.29 | $88.46 | +6.30% | 3,001,023 |
| Mar 2021 | $75.27 | $83.98 | $74.99 | $83.22 | +11.51% | 3,526,753 |
| Feb 2021 | $80.56 | $81.51 | $74.58 | $74.63 | -6.77% | 2,538,362 |
| Jan 2021 | $79.20 | $80.98 | $76.85 | $80.05 | +0.93% | 2,877,570 |
| Dec 2020 | $74.40 | $80.79 | $73.01 | $79.31 | +7.47% | 3,262,014 |
| Nov 2020 | $62.67 | $74.72 | $60.58 | $73.80 | +18.71% | 3,557,281 |
| Oct 2020 | $67.91 | $70.36 | $61.10 | $62.17 | -8.26% | 2,662,917 |
| Sep 2020 | $70.37 | $73.77 | $66.00 | $67.77 | -3.45% | 3,906,627 |
| Aug 2020 | $71.20 | $71.91 | $68.20 | $70.19 | -1.68% | 3,472,272 |
| Jul 2020 | $63.16 | $71.43 | $62.57 | $71.39 | +13.32% | 4,682,165 |
| Jun 2020 | $63.61 | $69.54 | $61.24 | $63.00 | -1.19% | 5,018,126 |
| May 2020 | $62.72 | $65.68 | $58.60 | $63.76 | -0.33% | 5,042,898 |
| Apr 2020 | $53.38 | $64.49 | $52.61 | $63.97 | +17.57% | 8,469,846 |
| Mar 2020 | $70.46 | $72.30 | $46.32 | $54.41 | -22.72% | 10,848,054 |
| Feb 2020 | $76.90 | $78.23 | $67.09 | $70.41 | -7.98% | 4,898,656 |
| Jan 2020 | $83.59 | $87.13 | $75.61 | $76.52 | -8.59% | 4,606,738 |
| Dec 2019 | $82.81 | $85.00 | $82.00 | $83.71 | +0.69% | 3,227,218 |
| Nov 2019 | $78.00 | $83.52 | $77.22 | $83.14 | +6.97% | 3,034,272 |
| Oct 2019 | $79.00 | $79.55 | $75.80 | $77.72 | -1.79% | 3,696,317 |
| Sep 2019 | $77.96 | $80.59 | $76.59 | $79.14 | +0.84% | 2,823,169 |
| Aug 2019 | $77.03 | $78.87 | $74.12 | $78.48 | +2.01% | 3,271,356 |
| Jul 2019 | $77.00 | $80.50 | $76.14 | $76.93 | +0.21% | 3,143,607 |
| Jun 2019 | $72.54 | $78.05 | $71.46 | $76.77 | +5.37% | 3,018,479 |
| May 2019 | $72.67 | $74.41 | $70.05 | $72.86 | +1.43% | 3,734,167 |
| Apr 2019 | $69.26 | $72.23 | $68.46 | $71.83 | +4.46% | 3,086,707 |
| Mar 2019 | $67.25 | $69.07 | $65.32 | $68.76 | +2.55% | 3,275,386 |
| Feb 2019 | $65.89 | $68.17 | $65.55 | $67.05 | +1.58% | 3,358,427 |
| Jan 2019 | $60.41 | $66.13 | $59.56 | $66.01 | +7.88% | 4,322,075 |
| Dec 2018 | $64.54 | $64.90 | $57.35 | $61.19 | -4.12% | 4,150,748 |
| Nov 2018 | $61.38 | $64.21 | $59.82 | $63.82 | +3.44% | 4,413,191 |
| Oct 2018 | $64.68 | $65.52 | $57.46 | $61.70 | -4.31% | 5,102,692 |
| Sep 2018 | $64.84 | $66.53 | $63.37 | $64.48 | -1.66% | 2,759,068 |
| Aug 2018 | $64.34 | $66.32 | $62.24 | $65.57 | +1.90% | 3,599,541 |
| Jul 2018 | $62.75 | $66.31 | $62.75 | $64.35 | +1.63% | 3,586,801 |
| Jun 2018 | $61.45 | $63.51 | $61.45 | $63.32 | +3.13% | 3,794,875 |
| May 2018 | $57.88 | $61.78 | $57.68 | $61.40 | +6.04% | 4,582,177 |
| Apr 2018 | $57.31 | $58.95 | $56.71 | $57.90 | +0.45% | 3,695,983 |
| Mar 2018 | $58.22 | $59.89 | $56.26 | $57.64 | -1.20% | 4,565,085 |
| Feb 2018 | $57.63 | $59.43 | $53.76 | $58.34 | +2.10% | 6,228,473 |
| Jan 2018 | $54.03 | $58.93 | $52.69 | $57.14 | +5.17% | 4,205,513 |
| Dec 2017 | $53.00 | $54.99 | $52.54 | $54.33 | +2.92% | 3,206,423 |
| Nov 2017 | $53.17 | $54.42 | $51.16 | $52.79 | -0.66% | 3,577,498 |
| Oct 2017 | $51.49 | $53.85 | $51.03 | $53.14 | +2.45% | 3,029,801 |
| Sep 2017 | $50.85 | $52.45 | $50.73 | $51.87 | +2.01% | 3,791,845 |
| Aug 2017 | $52.86 | $53.62 | $49.02 | $50.85 | -3.71% | 3,704,038 |
| Jul 2017 | $51.05 | $53.65 | $49.97 | $52.81 | +3.41% | 2,774,604 |
| Jun 2017 | $49.54 | $51.88 | $48.94 | $51.07 | +2.96% | 4,050,927 |
| May 2017 | $48.28 | $49.67 | $47.25 | $49.60 | +2.76% | 4,075,698 |
| Apr 2017 | $47.71 | $48.41 | $46.40 | $48.27 | +0.71% | 3,195,516 |
| Mar 2017 | $46.18 | $48.69 | $45.81 | $47.93 | +4.24% | 4,711,708 |
| Feb 2017 | $48.36 | $49.56 | $45.98 | $45.98 | -4.39% | 4,493,867 |
| Jan 2017 | $47.89 | $49.99 | $47.27 | $48.09 | +0.12% | 3,226,101 |
| Dec 2016 | $47.61 | $50.22 | $45.88 | $48.03 | +1.39% | 3,853,551 |
| Nov 2016 | $47.54 | $50.20 | $46.05 | $47.37 | -0.21% | 4,098,925 |
| Oct 2016 | $47.28 | $48.74 | $45.73 | $47.47 | -0.34% | 2,615,334 |
| Sep 2016 | $48.51 | $50.58 | $45.91 | $47.63 | -2.18% | 3,198,800 |
| Aug 2016 | $48.34 | $50.03 | $48.02 | $48.69 | +0.31% | 3,006,100 |
| Jul 2016 | $42.60 | $49.03 | $42.09 | $48.54 | +13.65% | 3,103,900 |
| Jun 2016 | $46.71 | $48.00 | $40.88 | $42.71 | -8.70% | 3,084,300 |
| May 2016 | $45.88 | $47.02 | $43.62 | $46.78 | +2.39% | 3,289,200 |
| Apr 2016 | $47.31 | $49.50 | $45.62 | $45.69 | -4.37% | 4,116,100 |
| Mar 2016 | $42.11 | $48.33 | $41.77 | $47.78 | +14.31% | 4,966,000 |
| Feb 2016 | $42.38 | $44.68 | $39.37 | $41.80 | -2.56% | 6,178,600 |
| Jan 2016 | $39.12 | $42.98 | $36.04 | $42.90 | +7.17% | 5,393,400 |
| Dec 2015 | $43.25 | $44.47 | $39.53 | $40.03 | -7.98% | 4,544,800 |
| Nov 2015 | $37.00 | $43.79 | $36.84 | $43.50 | +17.12% | 5,834,300 |
| Oct 2015 | $36.34 | $38.56 | $35.38 | $37.14 | +2.57% | 3,614,700 |
| Sep 2015 | $36.30 | $37.44 | $34.83 | $36.21 | -1.98% | 5,104,300 |
| Aug 2015 | $37.13 | $38.87 | $31.99 | $36.94 | -1.07% | 5,865,200 |
| Jul 2015 | $39.34 | $40.83 | $36.58 | $37.34 | -4.45% | 4,535,300 |
| Jun 2015 | $42.33 | $43.45 | $38.93 | $39.08 | -7.79% | 4,008,400 |
| May 2015 | $41.94 | $45.25 | $41.54 | $42.38 | +0.74% | 4,218,100 |
| Apr 2015 | $42.28 | $46.30 | $41.61 | $42.07 | -0.90% | 8,434,700 |
| Mar 2015 | $41.81 | $44.33 | $41.35 | $42.45 | +1.53% | 6,535,900 |
| Feb 2015 | $39.82 | $45.72 | $39.44 | $41.81 | +5.58% | 6,370,000 |
| Jan 2015 | $38.08 | $40.68 | $36.32 | $39.60 | +3.77% | 5,444,300 |
| Dec 2014 | $36.63 | $39.11 | $34.32 | $38.16 | +4.12% | 3,979,800 |
| Nov 2014 | $34.34 | $37.05 | $33.65 | $36.65 | +6.70% | 3,988,700 |
| Oct 2014 | $33.74 | $34.79 | $32.24 | $34.35 | +1.72% | 4,340,200 |
| Sep 2014 | $35.48 | $36.87 | $33.29 | $33.77 | -4.79% | 3,630,800 |
| Aug 2014 | $35.75 | $36.55 | $33.46 | $35.47 | -1.14% | 3,547,000 |
| Jul 2014 | $35.60 | $36.61 | $34.49 | $35.88 | +1.13% | 3,861,200 |
| Jun 2014 | $33.97 | $36.33 | $33.06 | $35.48 | +4.54% | 3,891,200 |
| May 2014 | $35.91 | $36.65 | $32.59 | $33.94 | -5.91% | 4,811,500 |
| Apr 2014 | $31.00 | $37.29 | $30.85 | $36.07 | +16.66% | 6,623,400 |
| Mar 2014 | $32.32 | $33.25 | $30.43 | $30.92 | -5.44% | 5,163,700 |
| Feb 2014 | $30.82 | $33.69 | $29.62 | $32.70 | +6.72% | 6,781,500 |
| Jan 2014 | $33.50 | $33.51 | $29.40 | $30.64 | -8.43% | 12,429,600 |
| Dec 2013 | $36.89 | $36.95 | $33.31 | $33.46 | -9.30% | 6,648,200 |
| Nov 2013 | $33.64 | $39.47 | $32.91 | $36.89 | +9.92% | 5,038,300 |
| Oct 2013 | $34.83 | $37.41 | $33.19 | $33.56 | -4.39% | 4,936,598 |
| Sep 2013 | $32.45 | $36.72 | $31.07 | $35.10 | +5.53% | 5,012,500 |
| Aug 2013 | $34.45 | $35.54 | $32.44 | $33.26 | -3.90% | 2,588,000 |
| Jul 2013 | $29.35 | $35.25 | $28.44 | $34.61 | +18.16% | 3,422,300 |
| Jun 2013 | $30.72 | $31.44 | $28.35 | $29.29 | -4.16% | 3,338,000 |
| May 2013 | $30.99 | $32.59 | $30.36 | $30.56 | -3.47% | 4,262,300 |
| Apr 2013 | $27.16 | $31.97 | $25.40 | $31.66 | +16.57% | 4,266,400 |
| Mar 2013 | $26.26 | $27.24 | $25.33 | $27.16 | +3.07% | 3,723,300 |
| Feb 2013 | $26.72 | $28.35 | $25.60 | $26.35 | -1.79% | 3,443,100 |
| Jan 2013 | $23.58 | $27.06 | $22.97 | $26.83 | +16.00% | 3,512,100 |
| Dec 2012 | $23.14 | $25.03 | $22.64 | $23.13 | +0.61% | 3,101,900 |
| Nov 2012 | $26.00 | $26.39 | $22.51 | $22.99 | -11.92% | 3,571,100 |
| Oct 2012 | $26.92 | $27.46 | $25.04 | $26.10 | -2.83% | 1,985,700 |
| Sep 2012 | $26.19 | $27.71 | $25.92 | $26.86 | +2.87% | 2,755,900 |
| Aug 2012 | $23.69 | $26.17 | $23.18 | $26.11 | +10.78% | 2,661,400 |
| Jul 2012 | $23.98 | $24.60 | $22.25 | $23.57 | -1.75% | 2,897,800 |
| Jun 2012 | $22.20 | $24.00 | $21.98 | $23.99 | +3.36% | 3,928,000 |
| May 2012 | $22.48 | $24.45 | $19.89 | $23.21 | +3.43% | 5,148,600 |
| Apr 2012 | $22.24 | $22.67 | $20.55 | $22.44 | +0.67% | 3,834,000 |
| Mar 2012 | $21.44 | $22.43 | $19.96 | $22.29 | +3.96% | 3,380,200 |
| Feb 2012 | $20.29 | $21.63 | $20.13 | $21.44 | +6.24% | 3,290,900 |
| Jan 2012 | $19.14 | $20.39 | $17.40 | $20.18 | +7.06% | 4,240,900 |
| Dec 2011 | $18.35 | $19.28 | $17.62 | $18.85 | +2.28% | 3,265,600 |
| Nov 2011 | $19.50 | $20.68 | $17.46 | $18.43 | -10.23% | 4,918,200 |
| Oct 2011 | $18.56 | $20.96 | $17.01 | $20.53 | +9.14% | 6,335,500 |
| Sep 2011 | $20.31 | $20.31 | $16.51 | $18.81 | -7.34% | 5,508,900 |
| Aug 2011 | $21.92 | $21.95 | $18.56 | $20.30 | -5.49% | 8,623,400 |
| Jul 2011 | $24.63 | $25.63 | $21.17 | $21.48 | -12.86% | 6,921,000 |
| Jun 2011 | $23.09 | $24.74 | $21.75 | $24.65 | +7.22% | 6,161,700 |
| May 2011 | $21.86 | $23.04 | $20.42 | $22.99 | +4.98% | 4,750,700 |
| Apr 2011 | $21.13 | $22.18 | $20.73 | $21.90 | +4.63% | 4,246,900 |
| Mar 2011 | $19.99 | $21.07 | $18.88 | $20.93 | +4.91% | 4,978,900 |
| Feb 2011 | $19.42 | $20.62 | $19.25 | $19.95 | +3.58% | 4,233,700 |
| Jan 2011 | $17.30 | $20.00 | $16.81 | $19.26 | +11.59% | 6,084,000 |
| Dec 2010 | $15.92 | $17.59 | $15.90 | $17.26 | +10.08% | 4,592,100 |
| Nov 2010 | $15.85 | $17.16 | $15.14 | $15.68 | +1.75% | 5,474,700 |
| Oct 2010 | $15.03 | $16.24 | $14.88 | $15.41 | +2.53% | 3,894,600 |
| Sep 2010 | $14.11 | $15.40 | $13.79 | $15.03 | +8.60% | 4,046,600 |
| Aug 2010 | $14.47 | $14.98 | $13.51 | $13.84 | -3.01% | 4,429,300 |
| Jul 2010 | $14.98 | $16.15 | $13.83 | $14.27 | -4.42% | 5,699,800 |
| Jun 2010 | $15.47 | $16.40 | $14.88 | $14.93 | -4.54% | 6,051,300 |
| May 2010 | $14.77 | $16.38 | $13.50 | $15.64 | +5.89% | 4,719,300 |
| Apr 2010 | $15.01 | $15.60 | $14.41 | $14.77 | -0.94% | 3,209,000 |
| Mar 2010 | $13.98 | $15.36 | $13.98 | $14.91 | +6.35% | 3,492,700 |
| Feb 2010 | $13.18 | $14.63 | $12.98 | $14.02 | +6.70% | 3,392,500 |
| Jan 2010 | $13.57 | $14.38 | $13.10 | $13.14 | -3.10% | 2,847,400 |
| Dec 2009 | $12.57 | $13.91 | $12.36 | $13.56 | +9.09% | 2,851,500 |
| Nov 2009 | $12.20 | $12.86 | $11.52 | $12.43 | +1.80% | 3,843,300 |
| Oct 2009 | $11.66 | $13.47 | $11.11 | $12.21 | +4.45% | 4,388,800 |
| Sep 2009 | $10.35 | $12.66 | $10.17 | $11.69 | +13.17% | 3,578,700 |
| Aug 2009 | $10.35 | $10.60 | $9.83 | $10.33 | +1.37% | 2,527,600 |
| Jul 2009 | $8.93 | $10.32 | $8.25 | $10.19 | +14.88% | 2,587,900 |
| Jun 2009 | $9.39 | $9.52 | $8.73 | $8.87 | -4.93% | 2,920,300 |
| May 2009 | $8.95 | $9.56 | $8.47 | $9.33 | +4.95% | 3,745,800 |
| Apr 2009 | $7.98 | $9.07 | $7.96 | $8.89 | +11.13% | 4,788,800 |
| Mar 2009 | $7.07 | $8.69 | $6.65 | $8.00 | +10.34% | 4,892,800 |
| Feb 2009 | $7.98 | $8.46 | $7.05 | $7.25 | -10.05% | 5,457,700 |
| Jan 2009 | $7.80 | $8.60 | $7.08 | $8.06 | +3.33% | 4,848,900 |
| Dec 2008 | $7.54 | $7.95 | $6.65 | $7.80 | +4.42% | 3,743,400 |
| Nov 2008 | $8.01 | $8.93 | $6.81 | $7.47 | -6.63% | 4,280,700 |
| Oct 2008 | $8.80 | $9.21 | $6.63 | $8.00 | -9.50% | 4,822,500 |
| Sep 2008 | $10.56 | $10.56 | $8.63 | $8.84 | -17.38% | 3,544,300 |
| Aug 2008 | $10.82 | $11.02 | $10.20 | $10.70 | 0.00% | 2,387,000 |
| Jul 2008 | $10.00 | $11.11 | $8.94 | $10.70 | +7.32% | 3,860,000 |
| Jun 2008 | $10.65 | $10.93 | $9.58 | $9.97 | -8.20% | 3,123,500 |
| May 2008 | $11.56 | $11.74 | $10.29 | $10.86 | -5.97% | 2,873,000 |
| Apr 2008 | $10.56 | $11.96 | $10.51 | $11.55 | +8.96% | 2,951,200 |
| Mar 2008 | $10.99 | $11.11 | $9.91 | $10.60 | -4.33% | 3,218,600 |
| Feb 2008 | $10.08 | $11.28 | $9.97 | $11.08 | +9.70% | 3,577,600 |
| Jan 2008 | $11.68 | $11.68 | $9.01 | $10.10 | -13.23% | 4,520,900 |
| Dec 2007 | $11.20 | $11.97 | $10.87 | $11.64 | +2.28% | 3,168,000 |
| Nov 2007 | $11.15 | $11.58 | $9.56 | $11.38 | +0.18% | 5,574,800 |
| Oct 2007 | $11.33 | $11.46 | $10.29 | $11.36 | -0.35% | 5,237,900 |
| Sep 2007 | $11.15 | $11.73 | $10.43 | $11.40 | +3.35% | 4,803,500 |
| Aug 2007 | $10.53 | $11.08 | $8.73 | $11.03 | +6.78% | 7,812,600 |
| Jul 2007 | $11.37 | $11.56 | $10.19 | $10.33 | -7.93% | 4,035,300 |
| Jun 2007 | $10.87 | $11.40 | $10.58 | $11.22 | +3.79% | 3,532,000 |
| May 2007 | $8.99 | $10.83 | $8.97 | $10.81 | +20.24% | 3,076,600 |
| Apr 2007 | $8.63 | $9.49 | $8.62 | $8.99 | +3.81% | 1,783,400 |
| Mar 2007 | $8.40 | $8.96 | $8.14 | $8.66 | +2.36% | 2,775,700 |
| Feb 2007 | $7.73 | $8.73 | $7.73 | $8.46 | +8.46% | 3,181,600 |
| Jan 2007 | $7.00 | $7.86 | $6.61 | $7.80 | +12.07% | 2,032,500 |
| Dec 2006 | $6.84 | $7.31 | $6.68 | $6.96 | +1.46% | 1,479,100 |
| Nov 2006 | $6.73 | $6.95 | $6.17 | $6.86 | +0.59% | 1,258,900 |
| Oct 2006 | $6.65 | $7.13 | $6.39 | $6.82 | +4.12% | 1,300,900 |
| Sep 2006 | $6.33 | $6.73 | $6.23 | $6.55 | +3.80% | 1,436,300 |
| Aug 2006 | $5.82 | $6.60 | $5.76 | $6.31 | +7.86% | 1,139,500 |
| Jul 2006 | $6.25 | $6.46 | $5.70 | $5.85 | -5.34% | 977,600 |
| Jun 2006 | $6.60 | $6.70 | $6.03 | $6.18 | -7.35% | 1,115,700 |
| May 2006 | $7.20 | $7.50 | $6.46 | $6.67 | -7.49% | 1,402,300 |
| Apr 2006 | $6.58 | $7.48 | $6.58 | $7.21 | +8.75% | 1,679,900 |
| Mar 2006 | $7.47 | $7.90 | $6.40 | $6.63 | -11.72% | 1,671,900 |
| Feb 2006 | $7.80 | $8.28 | $7.29 | $7.51 | -3.35% | 2,971,600 |
| Jan 2006 | $8.15 | $8.53 | $7.68 | $7.77 | -3.60% | 2,393,700 |
| Dec 2005 | $7.26 | $8.07 | $7.10 | $8.06 | +11.02% | 5,329,000 |
| Nov 2005 | $7.18 | $7.44 | $7.03 | $7.26 | +0.97% | 510,300 |
| Oct 2005 | $7.30 | $7.54 | $6.99 | $7.19 | -2.04% | 848,900 |
| Sep 2005 | $7.13 | $7.46 | $6.70 | $7.34 | +3.38% | 1,045,800 |
| Aug 2005 | $5.92 | $7.20 | $5.92 | $7.10 | +17.94% | 1,209,600 |
| Jul 2005 | $6.03 | $6.40 | $5.83 | $6.02 | -0.17% | 569,900 |
| Jun 2005 | $5.62 | $6.16 | $5.62 | $6.03 | +5.42% | 720,900 |
| May 2005 | $5.63 | $5.80 | $5.36 | $5.72 | +1.60% | 811,700 |
| Apr 2005 | $6.31 | $6.41 | $5.34 | $5.63 | -10.78% | 814,800 |
| Mar 2005 | $6.47 | $6.68 | $6.26 | $6.31 | -2.17% | 882,000 |
| Feb 2005 | $6.50 | $6.86 | $6.07 | $6.45 | -0.31% | 870,000 |
| Jan 2005 | $6.53 | $6.55 | $6.01 | $6.47 | -3.14% | 500,800 |
| Dec 2004 | $6.70 | $6.70 | $6.22 | $6.68 | +0.75% | 530,400 |
| Nov 2004 | $6.45 | $6.87 | $6.26 | $6.63 | +1.53% | 513,100 |
| Oct 2004 | $6.67 | $6.78 | $6.04 | $6.53 | -2.83% | 409,000 |
| Sep 2004 | $6.35 | $6.80 | $6.23 | $6.72 | +4.84% | 461,700 |
| Aug 2004 | $6.58 | $6.84 | $6.28 | $6.41 | -2.88% | 411,500 |
| Jul 2004 | $6.77 | $6.80 | $6.50 | $6.60 | -2.51% | 857,800 |
| Jun 2004 | $5.99 | $6.77 | $5.98 | $6.77 | +13.40% | 1,151,600 |
| May 2004 | $5.70 | $6.14 | $5.68 | $5.97 | +3.65% | 558,200 |
| Apr 2004 | $6.53 | $6.89 | $5.65 | $5.76 | -11.79% | 737,300 |
| Mar 2004 | $6.55 | $6.62 | $6.16 | $6.53 | +0.62% | 731,800 |
| Feb 2004 | $6.82 | $6.95 | $6.35 | $6.49 | -4.98% | 745,500 |
| Jan 2004 | $6.20 | $6.99 | $6.06 | $6.83 | +9.28% | 2,244,100 |
| Dec 2003 | $5.87 | $6.28 | $5.60 | $6.25 | +8.32% | 745,900 |
| Nov 2003 | $5.66 | $6.15 | $5.40 | $5.77 | +2.12% | 2,705,400 |
| Oct 2003 | $5.70 | $6.09 | $5.55 | $5.65 | -2.08% | 2,037,300 |
| Sep 2003 | $5.63 | $5.95 | $5.45 | $5.77 | +4.34% | 597,100 |
| Aug 2003 | $5.48 | $5.70 | $5.15 | $5.53 | +1.28% | 612,100 |
| Jul 2003 | $5.97 | $6.26 | $5.27 | $5.46 | -9.30% | 905,200 |
| Jun 2003 | $5.53 | $6.36 | $5.53 | $6.02 | +7.31% | 1,781,300 |
| May 2003 | $4.86 | $5.68 | $4.84 | $5.61 | +15.43% | 1,719,200 |
| Apr 2003 | $4.70 | $5.04 | $4.45 | $4.86 | +3.40% | 816,100 |
| Mar 2003 | $4.66 | $4.79 | $4.39 | $4.70 | +0.21% | 1,261,500 |
| Feb 2003 | $4.95 | $4.95 | $4.44 | $4.69 | -3.30% | 522,900 |
| Jan 2003 | $4.35 | $4.92 | $4.20 | $4.85 | +10.98% | 2,637,700 |
| Dec 2002 | $5.15 | $5.27 | $3.90 | $4.37 | -13.47% | 780,200 |
| Nov 2002 | $4.45 | $5.12 | $4.29 | $5.05 | +12.98% | 769,300 |
| Oct 2002 | $3.85 | $4.73 | $3.40 | $4.47 | +16.10% | 834,100 |
| Sep 2002 | $4.00 | $4.29 | $3.20 | $3.85 | -3.99% | 660,600 |
| Aug 2002 | $3.82 | $4.60 | $3.55 | $4.01 | +3.35% | 388,900 |
| Jul 2002 | $4.54 | $5.22 | $3.30 | $3.88 | -14.91% | 746,000 |
| Jun 2002 | $5.38 | $5.64 | $4.28 | $4.56 | -15.24% | 845,400 |
| May 2002 | $5.36 | $5.79 | $5.05 | $5.38 | +2.87% | 752,200 |
| Apr 2002 | $6.04 | $6.19 | $4.70 | $5.23 | -14.26% | 2,355,200 |
| Mar 2002 | $6.72 | $7.30 | $5.90 | $6.10 | -8.27% | 1,210,600 |
| Feb 2002 | $6.51 | $6.83 | $6.09 | $6.65 | +1.37% | 992,800 |
| Jan 2002 | $7.60 | $8.12 | $6.55 | $6.56 | -13.11% | 1,876,600 |
| Dec 2001 | $7.45 | $7.61 | $6.58 | $7.55 | +1.21% | 1,895,900 |
| Nov 2001 | $6.44 | $7.49 | $6.33 | $7.46 | +16.74% | 2,579,800 |
| Oct 2001 | $5.77 | $6.70 | $5.53 | $6.39 | +9.98% | 2,805,000 |
| Sep 2001 | $5.45 | $5.82 | $4.98 | $5.81 | +6.02% | 1,526,900 |
| Aug 2001 | $5.70 | $6.33 | $5.15 | $5.48 | -3.86% | 4,152,400 |
| Jul 2001 | $5.88 | $6.11 | $5.55 | $5.70 | -0.52% | 2,241,300 |
| Jun 2001 | $5.26 | $6.14 | $5.26 | $5.73 | +9.14% | 1,818,000 |
| May 2001 | $5.59 | $6.68 | $5.25 | $5.25 | -6.08% | 1,499,400 |
| Apr 2001 | $3.80 | $5.69 | $3.22 | $5.59 | +49.07% | 1,016,300 |
| Mar 2001 | $4.25 | $4.25 | $3.37 | $3.75 | -10.50% | 1,313,300 |
| Feb 2001 | $6.00 | $6.56 | $3.70 | $4.19 | -28.98% | 1,597,600 |
| Jan 2001 | $4.19 | $6.56 | $3.94 | $5.90 | +45.23% | 305,700 |
| Dec 2000 | $4.56 | $4.56 | $3.44 | $4.06 | -12.16% | 587,700 |
| Nov 2000 | $5.75 | $5.88 | $3.75 | $4.63 | -22.11% | 380,200 |
| Oct 2000 | $7.75 | $8.00 | $5.63 | $5.94 | -22.76% | 409,200 |
| Sep 2000 | $8.38 | $8.81 | $7.00 | $7.69 | -6.82% | 221,200 |
| Aug 2000 | $6.69 | $9.44 | $5.94 | $8.25 | +21.10% | 635,200 |
| Jul 2000 | $8.13 | $8.38 | $6.13 | $6.81 | -16.15% | 384,700 |
| Jun 2000 | $11.88 | $12.13 | $6.50 | $8.13 | -31.22% | 667,100 |
| May 2000 | $9.06 | $11.81 | $8.50 | $11.81 | +30.34% | 491,100 |
| Apr 2000 | $14.19 | $14.31 | $8.31 | $9.06 | -35.27% | 749,200 |
| Mar 2000 | $17.38 | $17.81 | $12.50 | $14.00 | -19.42% | 1,161,400 |
| Feb 2000 | $17.56 | $21.00 | $16.00 | $17.38 | -1.07% | 926,500 |
| Jan 2000 | $22.34 | $23.75 | $14.81 | $17.56 | -17.96% | 2,800,200 |
| Dec 1999 | $13.00 | $27.28 | $12.88 | $21.41 | +65.46% | 2,549,800 |
| Nov 1999 | $11.22 | $13.38 | $10.50 | $12.94 | +15.64% | 591,000 |
| Oct 1999 | $9.88 | $12.16 | $9.75 | $11.19 | +14.01% | 474,200 |
| Sep 1999 | $9.28 | $9.97 | $8.56 | $9.81 | +5.02% | 369,800 |
| Aug 1999 | $9.13 | $9.97 | $8.50 | $9.34 | +1.01% | 310,000 |
| Jul 1999 | $10.44 | $11.00 | $9.19 | $9.25 | -11.90% | 284,000 |
| Jun 1999 | $10.94 | $11.66 | $10.19 | $10.50 | -4.55% | 356,600 |
| May 1999 | $12.19 | $12.25 | $10.53 | $11.00 | -9.51% | 265,000 |
| Apr 1999 | $10.84 | $12.22 | $9.75 | $12.16 | +11.46% | 401,600 |
| Mar 1999 | $11.00 | $11.63 | $10.56 | $10.91 | +0.29% | 230,000 |
| Feb 1999 | $11.88 | $12.31 | $10.63 | $10.88 | -7.94% | 440,600 |
| Jan 1999 | $10.00 | $12.94 | $9.44 | $11.81 | +19.24% | 699,800 |
| Dec 1998 | $8.63 | $9.97 | $8.38 | $9.91 | +14.03% | 410,800 |
| Nov 1998 | $6.91 | $9.44 | $6.91 | $8.69 | +26.94% | 423,600 |
| Oct 1998 | $6.13 | $6.94 | $5.25 | $6.84 | – | 452,200 |
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% |