Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CGI Group (NY: GIB )

103.82 -1.10 (-1.05%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.230 6.280 6.220 6.250 55,400 +0.06(+0.97%)
Dec 30, 2003 6.020 6.220 6.020 6.190 76,300 +0.16(+2.65%)
Dec 29, 2003 5.890 6.070 5.890 6.030 36,000 +0.11(+1.86%)
Dec 26, 2003 6.000 6.000 5.890 5.920 5,600 -0.09(-1.50%)
Dec 24, 2003 5.880 6.020 5.880 6.010 46,700 +0.06(+1.01%)
Dec 23, 2003 5.910 5.980 5.900 5.950 46,900 +0.01(+0.17%)
Dec 22, 2003 5.830 5.940 5.800 5.940 18,000 +0.11(+1.89%)
Dec 19, 2003 5.750 5.900 5.750 5.830 49,000 +0.02(+0.34%)
Dec 18, 2003 5.710 5.820 5.710 5.810 14,500 +0.11(+1.93%)
Dec 17, 2003 5.620 5.770 5.620 5.700 28,400 +0.07(+1.24%)
Dec 16, 2003 5.800 5.800 5.630 5.630 16,800 -0.20(-3.43%)
Dec 15, 2003 5.870 5.870 5.820 5.830 28,400 -0.01(-0.17%)
Dec 12, 2003 5.930 5.930 5.850 5.840 23,500 -0.09(-1.52%)
Dec 11, 2003 5.870 5.930 5.800 5.930 14,700 +0.01(+0.17%)
Dec 10, 2003 5.790 5.920 5.790 5.920 76,400 +0.09(+1.54%)
Dec 09, 2003 5.850 5.850 5.780 5.830 20,200 -0.06(-1.02%)
Dec 08, 2003 5.900 5.900 5.840 5.890 32,800 +0.04(+0.68%)
Dec 05, 2003 5.980 5.980 5.900 5.850 24,300 -0.07(-1.18%)
Dec 04, 2003 5.810 5.970 5.810 5.920 35,000 +0.11(+1.89%)
Dec 03, 2003 5.760 5.850 5.720 5.810 41,800 +0.06(+1.04%)
Dec 02, 2003 5.780 5.780 5.720 5.750 25,600 +0.01(+0.17%)
Dec 01, 2003 5.850 5.850 5.710 5.740 14,700 -0.03(-0.52%)
Nov 28, 2003 5.670 5.790 5.670 5.770 4,400 +0.04(+0.70%)
Nov 26, 2003 5.680 5.730 5.630 5.730 26,400 +0.03(+0.53%)
Nov 25, 2003 5.820 5.820 5.690 5.700 33,800 -0.05(-0.87%)
Nov 24, 2003 5.720 5.810 5.650 5.750 364,400 +0.08(+1.41%)
Nov 21, 2003 5.630 5.760 5.630 5.670 63,000 +0.01(+0.18%)
Nov 20, 2003 5.680 5.760 5.650 5.660 546,600 +0.01(+0.18%)
Nov 19, 2003 5.600 5.700 5.600 5.650 478,300 +0.06(+1.07%)
Nov 18, 2003 5.500 5.700 5.500 5.590 29,800 +0.16(+2.95%)
Nov 17, 2003 5.550 5.550 5.430 5.430 28,500 -0.24(-4.23%)
Nov 14, 2003 5.750 5.750 5.670 5.670 85,800 -0.03(-0.53%)
Nov 13, 2003 5.800 5.800 5.680 5.700 93,300 -0.04(-0.70%)
Nov 12, 2003 5.720 5.830 5.700 5.740 484,300 +0.09(+1.59%)
Nov 11, 2003 5.750 6.150 5.650 5.650 141,200 +0.04(+0.71%)
Nov 10, 2003 5.600 5.620 5.550 5.610 19,700 +0.08(+1.45%)
Nov 07, 2003 5.570 5.570 5.570 5.530 9,900 +0.01(+0.18%)
Nov 06, 2003 5.550 5.550 5.420 5.520 15,000 -0.03(-0.54%)
Nov 05, 2003 5.560 5.580 5.530 5.550 14,900 +0.04(+0.73%)
Nov 04, 2003 5.560 5.600 5.510 5.510 15,300 -0.09(-1.61%)
Nov 03, 2003 5.610 5.610 5.600 5.600 27,600 -0.07(-1.23%)
Oct 31, 2003 5.640 5.670 5.620 5.670 18,900 -0.08(-1.39%)
Oct 30, 2003 5.700 5.750 5.700 5.750 18,500 +0.11(+1.95%)
Oct 29, 2003 5.620 5.700 5.580 5.640 18,200 +0.07(+1.26%)
Oct 28, 2003 5.840 5.860 5.550 5.570 47,500 -0.19(-3.30%)
Oct 27, 2003 5.730 5.830 5.680 5.760 17,700 +0.04(+0.70%)
Oct 24, 2003 5.850 5.850 5.660 5.720 12,000 -0.12(-2.05%)
Oct 23, 2003 5.760 5.950 5.750 5.840 25,100 +0.07(+1.21%)
Oct 22, 2003 5.850 5.860 5.700 5.770 19,100 -0.07(-1.20%)
Oct 21, 2003 5.820 5.870 5.820 5.840 10,900 +0.05(+0.86%)
Oct 20, 2003 5.830 5.830 5.790 5.790 24,000 -0.07(-1.19%)
Oct 17, 2003 5.890 5.890 5.840 5.860 10,000 -0.04(-0.68%)
Oct 16, 2003 5.910 5.970 5.900 5.900 45,300 -0.02(-0.34%)
Oct 15, 2003 5.970 5.970 5.900 5.920 16,500 -0.04(-0.67%)
Oct 14, 2003 5.950 6.000 5.900 5.960 42,300 -0.03(-0.50%)
Oct 13, 2003 5.940 6.090 5.880 5.990 14,900 +0.05(+0.84%)
Oct 10, 2003 5.870 5.920 5.870 5.940 27,200 +0.09(+1.54%)
Oct 09, 2003 5.870 5.870 5.830 5.850 15,200 -0.01(-0.17%)
Oct 08, 2003 5.650 5.890 5.650 5.860 31,500 -0.01(-0.17%)
Oct 07, 2003 5.860 5.870 5.850 5.870 15,400 +0.02(+0.34%)
Oct 06, 2003 5.830 5.880 5.810 5.850 18,000 -0.01(-0.17%)
Oct 03, 2003 5.860 5.890 5.850 5.860 18,300 +0.02(+0.34%)
Oct 02, 2003 5.830 5.850 5.830 5.840 8,800 +0.03(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.