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 31, 2005 7.180 7.270 7.150 7.190 12,900 +0.04(+0.56%)
Oct 28, 2005 7.080 7.270 7.050 7.150 24,200 +0.07(+0.99%)
Oct 27, 2005 7.190 7.250 7.070 7.080 28,300 -0.21(-2.88%)
Oct 26, 2005 7.120 7.290 7.120 7.290 36,100 +0.23(+3.26%)
Oct 25, 2005 7.080 7.170 7.050 7.060 32,600 -0.06(-0.84%)
Oct 24, 2005 7.000 7.210 7.000 7.120 23,800 +0.05(+0.71%)
Oct 21, 2005 7.250 7.250 7.060 7.070 22,200 -0.19(-2.62%)
Oct 20, 2005 7.100 7.370 7.100 7.260 59,700 +0.15(+2.11%)
Oct 19, 2005 7.100 7.140 7.010 7.110 55,900 -0.02(-0.28%)
Oct 18, 2005 7.250 7.320 7.050 7.130 37,600 -0.13(-1.79%)
Oct 17, 2005 7.120 7.320 7.070 7.260 34,100 +0.21(+2.98%)
Oct 14, 2005 7.130 7.130 6.990 7.050 51,200 +0.03(+0.43%)
Oct 13, 2005 7.030 7.150 7.000 7.020 41,200 -0.11(-1.54%)
Oct 12, 2005 7.080 7.260 7.080 7.130 28,300 +0.01(+0.14%)
Oct 11, 2005 7.000 7.320 7.000 7.120 43,300 +0.02(+0.28%)
Oct 10, 2005 7.010 7.240 7.010 7.100 22,400 -0.05(-0.70%)
Oct 07, 2005 7.000 7.210 6.990 7.150 48,900 +0.07(+0.99%)
Oct 06, 2005 7.320 7.400 7.020 7.080 41,600 -0.34(-4.58%)
Oct 05, 2005 7.500 7.540 7.340 7.420 71,300 -0.08(-1.07%)
Oct 04, 2005 7.340 7.500 7.340 7.500 50,500 +0.19(+2.60%)
Oct 03, 2005 7.300 7.350 7.090 7.310 70,700 -0.03(-0.41%)
Sep 30, 2005 6.990 7.350 6.990 7.340 61,900 +0.35(+5.01%)
Sep 29, 2005 7.250 7.330 6.950 6.990 49,300 -0.35(-4.77%)
Sep 28, 2005 7.130 7.350 7.100 7.340 47,900 +0.23(+3.23%)
Sep 27, 2005 6.990 7.130 6.950 7.110 18,200 +0.13(+1.86%)
Sep 26, 2005 7.010 7.080 6.870 6.980 28,000 -0.10(-1.41%)
Sep 23, 2005 6.986 7.110 6.890 7.080 16,300 +0.09(+1.29%)
Sep 22, 2005 7.080 7.080 6.880 6.990 34,900 -0.03(-0.43%)
Sep 21, 2005 6.880 7.060 6.880 7.020 51,400 -0.01(-0.14%)
Sep 20, 2005 7.240 7.240 6.696 7.030 83,900 -0.28(-3.83%)
Sep 19, 2005 7.270 7.350 7.250 7.310 68,200 +0.05(+0.69%)
Sep 16, 2005 7.220 7.300 7.220 7.260 16,500 +0.02(+0.28%)
Sep 15, 2005 7.280 7.280 7.210 7.240 43,900 +0.02(+0.28%)
Sep 14, 2005 7.190 7.240 7.190 7.220 16,000 +0.07(+0.98%)
Sep 13, 2005 7.000 7.180 6.970 7.150 32,000 +0.12(+1.71%)
Sep 12, 2005 7.370 7.410 7.020 7.030 61,000 -0.37(-5.00%)
Sep 09, 2005 7.310 7.460 7.310 7.400 64,200 +0.07(+0.95%)
Sep 08, 2005 7.220 7.380 7.220 7.330 58,200 +0.13(+1.81%)
Sep 07, 2005 7.100 7.240 7.100 7.200 47,500 +0.08(+1.12%)
Sep 06, 2005 7.000 7.170 7.000 7.120 62,800 +0.17(+2.45%)
Sep 02, 2005 7.000 7.030 6.900 6.950 80,400 -0.11(-1.56%)
Sep 01, 2005 7.130 7.130 7.030 7.060 95,400 -0.04(-0.56%)
Aug 31, 2005 6.970 7.200 6.970 7.100 177,500 +0.12(+1.72%)
Aug 30, 2005 6.720 7.000 6.680 6.980 92,600 +0.23(+3.41%)
Aug 29, 2005 6.650 6.840 6.650 6.750 71,600 -0.04(-0.59%)
Aug 26, 2005 6.750 6.830 6.700 6.790 49,900 +0.06(+0.89%)
Aug 25, 2005 6.680 6.760 6.670 6.730 68,900 +0.03(+0.45%)
Aug 24, 2005 6.670 6.700 6.600 6.700 57,700 +0.10(+1.52%)
Aug 23, 2005 6.530 6.600 6.530 6.600 27,500 +0.06(+0.92%)
Aug 22, 2005 6.530 6.560 6.470 6.540 25,900 +0.11(+1.71%)
Aug 19, 2005 6.370 6.450 6.370 6.430 47,700 +0.06(+0.94%)
Aug 18, 2005 6.400 6.400 6.260 6.370 11,600 -0.02(-0.31%)
Aug 17, 2005 6.560 6.570 6.390 6.390 119,200 -0.13(-1.99%)
Aug 16, 2005 6.340 6.600 6.340 6.520 45,700 +0.13(+2.03%)
Aug 15, 2005 6.470 6.470 6.360 6.390 34,100 -0.08(-1.24%)
Aug 12, 2005 6.250 6.510 6.250 6.470 70,900 +0.15(+2.37%)
Aug 11, 2005 6.220 6.340 6.220 6.320 69,200 +0.09(+1.44%)
Aug 10, 2005 6.190 6.280 6.190 6.230 36,300 +0.04(+0.65%)
Aug 09, 2005 6.150 6.210 6.100 6.190 40,000 +0.08(+1.31%)
Aug 08, 2005 6.200 6.210 6.050 6.110 32,200 -0.05(-0.81%)
Aug 05, 2005 6.120 6.180 6.000 6.160 17,900 +0.02(+0.33%)
Aug 04, 2005 6.200 6.240 6.100 6.140 57,300 +0.01(+0.16%)
Aug 03, 2005 6.050 6.130 6.020 6.130 25,600 +0.08(+1.32%)
Aug 02, 2005 6.010 6.140 6.010 6.050 23,000 +0.04(+0.67%)
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