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

CGI Group (NY: GIB )

104.27 -0.65 (-0.62%)
Streaming Delayed Price Updated: 1:29 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 (%)
Sep 30, 2003 5.860 5.860 5.770 5.770 13,300 -0.10(-1.70%)
Sep 29, 2003 5.850 5.880 5.850 5.870 38,800 +0.03(+0.51%)
Sep 26, 2003 5.870 5.890 5.750 5.840 32,500 -0.02(-0.34%)
Sep 25, 2003 5.790 5.840 5.790 5.860 35,700 +0.06(+1.03%)
Sep 24, 2003 5.790 5.790 5.790 5.800 8,700 -0.01(-0.17%)
Sep 23, 2003 5.800 5.880 5.770 5.810 22,300 +0.01(+0.17%)
Sep 22, 2003 5.800 5.850 5.780 5.800 17,000 -0.05(-0.85%)
Sep 19, 2003 5.840 5.900 5.830 5.850 35,900 +0.01(+0.17%)
Sep 18, 2003 5.690 5.880 5.690 5.840 45,600 +0.05(+0.86%)
Sep 17, 2003 5.760 5.800 5.730 5.790 69,100 +0.02(+0.35%)
Sep 16, 2003 5.750 5.780 5.680 5.770 22,600 +0.05(+0.87%)
Sep 15, 2003 5.620 5.750 5.620 5.720 22,800 +0.00(+0.00%)
Sep 12, 2003 5.750 5.810 5.680 5.720 7,700 -0.03(-0.52%)
Sep 11, 2003 5.700 5.760 5.660 5.750 38,500 +0.06(+1.05%)
Sep 10, 2003 5.750 5.820 5.660 5.690 25,600 -0.14(-2.40%)
Sep 09, 2003 5.760 5.860 5.750 5.830 29,500 +0.13(+2.28%)
Sep 08, 2003 5.750 5.780 5.650 5.700 23,400 -0.07(-1.21%)
Sep 05, 2003 5.750 5.780 5.730 5.770 12,400 -0.02(-0.35%)
Sep 04, 2003 5.750 5.850 5.720 5.790 31,200 +0.07(+1.22%)
Sep 03, 2003 5.490 5.720 5.480 5.720 24,200 +0.21(+3.81%)
Sep 02, 2003 5.630 5.630 5.450 5.510 33,500 -0.02(-0.36%)
Aug 29, 2003 5.440 5.550 5.400 5.530 34,100 +0.11(+2.03%)
Aug 28, 2003 5.150 5.420 5.150 5.420 35,400 +0.17(+3.24%)
Aug 27, 2003 5.350 5.370 5.250 5.250 41,000 -0.10(-1.87%)
Aug 26, 2003 5.170 5.350 5.170 5.350 26,800 +0.18(+3.48%)
Aug 25, 2003 5.240 5.310 5.170 5.170 14,900 -0.07(-1.34%)
Aug 22, 2003 5.400 5.410 5.240 5.240 27,300 -0.11(-2.06%)
Aug 21, 2003 5.450 5.450 5.330 5.350 29,200 -0.16(-2.90%)
Aug 20, 2003 5.430 5.520 5.430 5.510 13,000 -0.02(-0.36%)
Aug 19, 2003 5.430 5.560 5.430 5.530 14,300 +0.06(+1.10%)
Aug 18, 2003 5.520 5.520 5.430 5.470 12,300 -0.04(-0.73%)
Aug 15, 2003 5.500 5.510 5.460 5.510 4,600 +0.03(+0.55%)
Aug 14, 2003 5.580 5.580 5.440 5.480 6,200 -0.10(-1.79%)
Aug 13, 2003 5.420 5.650 5.420 5.580 15,800 +0.15(+2.76%)
Aug 12, 2003 5.500 5.500 5.410 5.430 15,800 -0.04(-0.73%)
Aug 11, 2003 5.500 5.560 5.450 5.470 11,200 +0.02(+0.37%)
Aug 08, 2003 5.540 5.540 5.390 5.450 19,200 -0.15(-2.68%)
Aug 07, 2003 5.610 5.660 5.590 5.600 11,600 +0.00(+0.00%)
Aug 06, 2003 5.250 5.600 5.250 5.600 214,200 -0.01(-0.18%)
Aug 05, 2003 5.500 5.700 5.450 5.610 31,300 +0.06(+1.08%)
Aug 04, 2003 5.470 5.560 5.450 5.550 14,900 -0.04(-0.72%)
Aug 01, 2003 5.480 5.650 5.400 5.590 18,800 +0.13(+2.38%)
Jul 31, 2003 5.560 5.570 5.270 5.460 30,700 -0.11(-1.97%)
Jul 30, 2003 5.600 5.710 5.540 5.570 40,800 -0.12(-2.11%)
Jul 29, 2003 5.940 5.940 5.650 5.690 24,700 -0.15(-2.57%)
Jul 28, 2003 5.910 5.930 5.830 5.840 14,900 -0.06(-1.02%)
Jul 25, 2003 5.850 5.940 5.850 5.900 15,400 +0.06(+1.03%)
Jul 24, 2003 5.780 6.000 5.770 5.840 39,800 +0.09(+1.57%)
Jul 23, 2003 5.540 5.840 5.540 5.750 27,900 +0.23(+4.17%)
Jul 22, 2003 5.590 5.650 5.510 5.520 20,000 -0.06(-1.08%)
Jul 21, 2003 5.610 5.620 5.510 5.580 24,500 +0.02(+0.36%)
Jul 18, 2003 5.660 5.660 5.550 5.560 29,300 -0.16(-2.80%)
Jul 17, 2003 5.840 5.840 5.630 5.720 61,400 -0.13(-2.22%)
Jul 16, 2003 5.850 5.880 5.800 5.850 15,800 +0.04(+0.69%)
Jul 15, 2003 6.090 6.090 5.810 5.810 42,300 -0.25(-4.13%)
Jul 14, 2003 5.990 6.100 5.990 6.060 44,800 +0.17(+2.89%)
Jul 11, 2003 6.020 6.030 5.870 5.890 18,700 -0.16(-2.64%)
Jul 10, 2003 6.150 6.150 6.020 6.050 40,500 -0.13(-2.10%)
Jul 09, 2003 6.150 6.260 6.100 6.180 43,200 +0.03(+0.49%)
Jul 08, 2003 6.020 6.180 6.020 6.150 323,200 +0.12(+1.99%)
Jul 07, 2003 6.050 6.100 6.010 6.030 23,100 +0.03(+0.50%)
Jul 03, 2003 6.020 6.020 5.950 6.000 2,200 -0.04(-0.66%)
Jul 02, 2003 5.950 6.080 5.950 6.040 17,800 +0.10(+1.68%)
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.