FinancialContent is the trusted provider of stock market information to the media industry.
CGI Group (NY: GIB)
62.96 USD  +1.06 (+1.71%)
Official Closing Price  /  Updated: 4:41 PM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.500 6.540 6.390 6.530 35,400 +0.04(+0.62%)
Oct 28, 2004 6.470 6.510 6.410 6.490 13,300 +0.05(+0.78%)
Oct 27, 2004 6.320 6.470 6.280 6.440 30,700 +0.14(+2.22%)
Oct 26, 2004 6.250 6.380 6.250 6.300 38,400 +0.05(+0.80%)
Oct 25, 2004 6.220 6.270 6.180 6.250 35,800 +0.01(+0.16%)
Oct 22, 2004 6.080 6.330 6.080 6.240 34,900 +0.17(+2.80%)
Oct 21, 2004 6.150 6.160 6.040 6.070 13,600 -0.17(-2.72%)
Oct 20, 2004 6.120 6.250 6.120 6.240 14,000 +0.13(+2.13%)
Oct 19, 2004 6.200 6.230 6.060 6.110 37,600 -0.07(-1.13%)
Oct 18, 2004 6.360 6.360 6.170 6.180 13,000 -0.20(-3.13%)
Oct 15, 2004 6.420 6.430 6.360 6.380 5,100 -0.04(-0.62%)
Oct 14, 2004 6.460 6.460 6.390 6.420 5,700 -0.06(-0.93%)
Oct 13, 2004 6.490 6.550 6.300 6.480 39,000 -0.07(-1.07%)
Oct 12, 2004 6.600 6.700 6.550 6.550 10,100 -0.11(-1.65%)
Oct 11, 2004 6.630 6.750 6.610 6.660 3,800 -0.01(-0.15%)
Oct 08, 2004 6.680 6.710 6.660 6.670 9,900 +0.07(+1.06%)
Oct 07, 2004 6.710 6.710 6.600 6.600 7,800 -0.14(-2.08%)
Oct 06, 2004 6.720 6.740 6.710 6.740 1,900 +0.00(+0.00%)
Oct 05, 2004 6.620 6.780 6.620 6.740 15,500 +0.09(+1.35%)
Oct 04, 2004 6.640 6.730 6.640 6.650 10,900 +0.01(+0.15%)
Oct 01, 2004 6.670 6.760 6.620 6.640 32,600 -0.08(-1.19%)
Sep 30, 2004 6.560 6.800 6.560 6.720 31,300 +0.17(+2.60%)
Sep 29, 2004 6.450 6.550 6.450 6.550 23,500 +0.06(+0.92%)
Sep 28, 2004 6.450 6.530 6.450 6.490 32,200 +0.03(+0.46%)
Sep 27, 2004 6.490 6.500 6.460 6.460 12,900 -0.02(-0.31%)
Sep 24, 2004 6.470 6.520 6.400 6.480 29,500 -0.01(-0.15%)
Sep 23, 2004 6.480 6.490 6.450 6.490 4,400 +0.03(+0.46%)
Sep 22, 2004 6.330 6.530 6.330 6.460 13,700 +0.14(+2.22%)
Sep 21, 2004 6.300 6.320 6.230 6.320 14,700 +0.07(+1.12%)
Sep 20, 2004 6.370 6.380 6.250 6.250 10,400 -0.13(-2.04%)
Sep 17, 2004 6.450 6.450 6.270 6.380 7,800 -0.10(-1.54%)
Sep 16, 2004 6.490 6.520 6.380 6.480 18,900 +0.02(+0.31%)
Sep 15, 2004 6.570 6.600 6.450 6.460 25,200 -0.18(-2.71%)
Sep 14, 2004 6.560 6.700 6.560 6.640 39,400 +0.07(+1.07%)
Sep 13, 2004 6.690 6.690 6.550 6.570 9,900 -0.15(-2.23%)
Sep 10, 2004 6.690 6.730 6.690 6.720 20,100 +0.05(+0.75%)
Sep 09, 2004 6.590 6.700 6.590 6.670 22,700 +0.07(+1.06%)
Sep 08, 2004 6.650 6.650 6.580 6.600 9,200 -0.07(-1.05%)
Sep 07, 2004 6.500 6.670 6.500 6.670 37,400 +0.13(+1.99%)
Sep 03, 2004 6.480 6.570 6.460 6.540 18,200 +0.05(+0.77%)
Sep 02, 2004 6.490 6.510 6.460 6.490 74,600 +0.03(+0.46%)
Sep 01, 2004 6.350 6.460 6.350 6.460 5,700 +0.05(+0.78%)
Aug 31, 2004 6.380 6.430 6.360 6.410 6,500 +0.03(+0.47%)
Aug 30, 2004 6.320 6.380 6.280 6.380 6,500 -0.01(-0.16%)
Aug 27, 2004 6.350 6.440 6.350 6.390 7,400 +0.04(+0.63%)
Aug 26, 2004 6.370 6.400 6.340 6.350 8,000 -0.08(-1.24%)
Aug 25, 2004 6.400 6.460 6.340 6.430 15,800 +0.08(+1.26%)
Aug 24, 2004 6.300 6.410 6.300 6.350 9,000 -0.02(-0.31%)
Aug 23, 2004 6.410 6.450 6.370 6.370 11,800 -0.11(-1.70%)
Aug 20, 2004 6.450 6.490 6.400 6.480 11,800 +0.03(+0.47%)
Aug 19, 2004 6.450 6.500 6.430 6.450 11,500 +0.00(+0.00%)
Aug 18, 2004 6.400 6.500 6.380 6.450 14,300 +0.02(+0.31%)
Aug 17, 2004 6.430 6.450 6.370 6.430 12,000 -0.06(-0.92%)
Aug 16, 2004 6.340 6.490 6.340 6.490 14,500 +0.16(+2.53%)
Aug 13, 2004 6.400 6.400 6.320 6.330 26,900 +0.03(+0.48%)
Aug 12, 2004 6.410 6.420 6.290 6.300 12,900 -0.12(-1.87%)
Aug 11, 2004 6.570 6.570 6.330 6.420 70,300 -0.23(-3.46%)
Aug 10, 2004 6.540 6.650 6.540 6.650 9,400 +0.11(+1.68%)
Aug 09, 2004 6.390 6.580 6.350 6.540 13,700 +0.13(+2.03%)
Aug 06, 2004 6.520 6.530 6.300 6.410 38,300 -0.10(-1.54%)
Aug 05, 2004 6.600 6.620 6.500 6.510 38,000 -0.08(-1.21%)
Aug 04, 2004 6.610 6.650 6.560 6.590 15,500 -0.03(-0.45%)
Aug 03, 2004 6.660 6.660 6.510 6.620 17,000 -0.13(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More