Stockscreener 앱 받기
105.14
0.69%
+0.72
CGI Inc 주식 (GIB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $105.2 | $104.0 | $1.25 | 185,246.0 | +0.69% |
| 2024-05-16 | $104.9 | $103.5 | $1.39 | 125,284.0 | +0.16% |
| 2024-05-15 | $104.8 | $102.2 | $2.63 | 203,922.0 | +1.87% |
| 2024-05-14 | $102.8 | $101.3 | $1.50 | 140,089.0 | +0.63% |
| 2024-05-13 | $102.5 | $101.5 | $0.99 | 174,019.0 | -0.63% |
| 2024-05-10 | $102.5 | $101.7 | $0.81 | 179,964.0 | +0.39% |
| 2024-05-09 | $103.3 | $101.8 | $1.55 | 197,162.0 | -1.38% |
| 2024-05-08 | $103.5 | $102.4 | $1.12 | 210,771.0 | +0.26% |
| 2024-05-07 | $104.0 | $102.9 | $1.16 | 218,666.0 | -0.64% |
| 2024-05-06 | $104.1 | $102.2 | $1.85 | 278,235.0 | +0.08% |
| 2024-05-03 | $104.2 | $102.6 | $1.60 | 180,347.0 | +1.54% |
| 2024-05-02 | $103.0 | $101.0 | $2.00 | 215,288.0 | +2.77% |
| 2024-05-01 | $100.9 | $98.06 | $2.85 | 238,744.0 | -1.84% |
| 2024-04-30 | $102.3 | $101.1 | $1.20 | 255,013.0 | -0.90% |
| 2024-04-29 | $103.4 | $101.8 | $1.66 | 175,370.0 | -0.97% |
| 2024-04-26 | $103.8 | $102.8 | $0.99 | 265,943.0 | +0.00% |
| 2024-04-25 | $104.0 | $102.3 | $1.70 | 179,558.0 | -1.68% |
| 2024-04-24 | $106.0 | $104.6 | $1.36 | 192,552.0 | -0.37% |
| 2024-04-23 | $106.3 | $105.1 | $1.20 | 325,909.0 | -0.57% |
| 2024-04-22 | $106.2 | $104.4 | $1.75 | 199,011.0 | +1.81% |
| 2024-04-19 | $104.2 | $103.5 | $0.70 | 136,135.0 | +0.11% |
| 2024-04-18 | $105.0 | $103.4 | $1.60 | 127,080.0 | -0.57% |
CGI Inc 주식 (GIB) 연도별 가격 이력
이 심층 분석에서는 CGI Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GIB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 CGI Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
CGI Inc 주식 (GIB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $105.2 | $98.06 | $7.19 | 2,732,983.0 | +3.87% |
| 2024-04 | $110.5 | $100.8 | $9.66 | 3,815,045.0 | -8.39% |
| 2024-03 | $118.9 | $107.2 | $11.66 | 2,872,424.0 | -3.80% |
| 2024-02 | $116.7 | $110.2 | $6.50 | 2,716,289.0 | +2.71% |
| 2024-01 | $115.7 | $101.6 | $14.06 | 2,535,586.0 | +4.30% |
CGI Inc 주식 (GIB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $109.2 | $101.3 | $7.85 | 2,691,421.0 | +5.49% |
| 2023-11 | $103.0 | $96.17 | $6.82 | 2,591,062.0 | +5.41% |
| 2023-10 | $101.6 | $93.07 | $8.53 | 2,626,758.0 | -2.11% |
| 2023-09 | $104.5 | $97.67 | $6.88 | 2,054,767.0 | -5.43% |
| 2023-08 | $105.0 | $98.00 | $6.96 | 2,592,467.0 | +2.51% |
| 2023-07 | $107.7 | $96.68 | $10.98 | 2,987,003.0 | -3.64% |
| 2023-06 | $106.3 | $101.0 | $5.35 | 2,651,290.0 | +1.97% |
| 2023-05 | $105.1 | $99.08 | $5.98 | 2,923,150.0 | +1.95% |
| 2023-04 | $102.3 | $95.11 | $7.14 | 3,272,954.0 | +5.34% |
| 2023-03 | $96.42 | $88.74 | $7.68 | 3,910,156.0 | +7.42% |
| 2023-02 | $94.00 | $86.38 | $7.62 | 3,245,065.0 | +4.43% |
| 2023-01 | $88.28 | $83.35 | $4.93 | 2,268,263.0 | -0.36% |
CGI Inc 주식 (GIB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $89.11 | $84.34 | $4.77 | 2,702,923.0 | -1.35% |
| 2022-11 | $87.42 | $77.16 | $10.26 | 2,929,265.0 | +8.50% |
| 2022-10 | $82.32 | $72.23 | $10.09 | 3,044,037.0 | +6.95% |
| 2022-09 | $81.99 | $73.76 | $8.23 | 2,722,478.0 | -5.00% |
| 2022-08 | $87.35 | $79.11 | $8.24 | 2,131,980.0 | -7.61% |
| 2022-07 | $86.27 | $77.39 | $8.88 | 3,047,788.0 | +7.61% |
| 2022-06 | $86.28 | $73.76 | $12.52 | 3,024,154.0 | -6.75% |
| 2022-05 | $86.22 | $76.98 | $9.24 | 3,978,637.0 | +7.15% |
| 2022-04 | $83.46 | $78.92 | $4.54 | 3,627,209.0 | -0.13% |
| 2022-03 | $83.39 | $77.80 | $5.59 | 4,592,717.0 | -2.60% |
| 2022-02 | $89.05 | $77.25 | $11.80 | 3,867,514.0 | -3.99% |
| 2022-01 | $88.93 | $80.00 | $8.93 | 4,906,595.0 | -3.54% |
0.92%
0.55%
자본화:
|
볼륨(24시간):