FinancialContent is the trusted provider of stock market information to the media industry.
CGI Group (NY: GIB)
61.59 USD  +0.82 (+1.35%)
Official Closing Price  /  Updated: 4:02 PM EST, Nov 13, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.20 11.39 11.05 11.36 133,300 +0.26(+2.34%)
Oct 30, 2007 11.08 11.15 11.05 11.10 56,200 -0.13(-1.16%)
Oct 29, 2007 11.14 11.35 11.05 11.23 180,300 +0.14(+1.26%)
Oct 26, 2007 10.97 11.11 10.94 11.09 186,600 +0.04(+0.36%)
Oct 25, 2007 11.14 11.14 10.89 11.05 173,400 +0.05(+0.45%)
Oct 24, 2007 11.00 11.04 10.84 11.00 100,100 -0.04(-0.36%)
Oct 23, 2007 11.17 11.18 10.97 11.04 151,900 +0.08(+0.73%)
Oct 22, 2007 10.85 10.99 10.29 10.96 321,400 -0.18(-1.62%)
Oct 19, 2007 11.00 11.35 11.00 11.14 251,300 +0.18(+1.64%)
Oct 18, 2007 10.84 11.02 10.76 10.96 256,400 +0.07(+0.64%)
Oct 17, 2007 10.67 10.89 10.56 10.89 251,000 +0.39(+3.71%)
Oct 16, 2007 10.47 10.53 10.36 10.50 158,800 -0.01(-0.10%)
Oct 15, 2007 10.71 10.80 10.46 10.51 234,400 -0.25(-2.32%)
Oct 12, 2007 10.64 10.79 10.44 10.76 253,200 +0.07(+0.65%)
Oct 11, 2007 10.79 10.87 10.58 10.69 279,800 -0.10(-0.93%)
Oct 10, 2007 11.04 11.05 10.74 10.79 203,000 -0.18(-1.64%)
Oct 09, 2007 10.89 11.02 10.78 10.97 280,600 +0.11(+1.01%)
Oct 08, 2007 11.05 11.17 10.80 10.86 118,500 -0.27(-2.43%)
Oct 05, 2007 11.03 11.25 11.03 11.13 374,500 +0.21(+1.92%)
Oct 04, 2007 10.95 11.14 10.90 10.92 279,100 -0.03(-0.27%)
Oct 03, 2007 10.80 11.10 10.80 10.95 361,800 +0.17(+1.58%)
Oct 02, 2007 10.94 11.05 10.71 10.78 316,500 -0.27(-2.44%)
Oct 01, 2007 11.33 11.46 10.90 11.05 316,500 -0.35(-3.07%)
Sep 28, 2007 11.70 11.71 11.28 11.40 159,600 -0.31(-2.65%)
Sep 27, 2007 11.27 11.73 11.22 11.71 214,600 +0.48(+4.27%)
Sep 26, 2007 11.15 11.25 11.12 11.23 174,300 +0.06(+0.54%)
Sep 25, 2007 11.01 11.31 10.76 11.17 240,500 +0.03(+0.27%)
Sep 24, 2007 11.16 11.37 11.08 11.14 154,600 +0.08(+0.72%)
Sep 21, 2007 11.43 11.43 10.96 11.06 215,700 -0.28(-2.47%)
Sep 20, 2007 11.29 11.49 11.22 11.34 303,700 +0.15(+1.34%)
Sep 19, 2007 10.95 11.25 10.94 11.19 275,300 +0.25(+2.29%)
Sep 18, 2007 10.99 11.01 10.77 10.94 390,200 +0.08(+0.74%)
Sep 17, 2007 11.02 11.02 10.73 10.86 179,400 -0.16(-1.45%)
Sep 14, 2007 11.05 11.10 10.95 11.02 185,200 +0.02(+0.18%)
Sep 13, 2007 11.00 11.12 10.91 11.00 143,900 -0.07(-0.63%)
Sep 12, 2007 10.98 11.12 10.89 11.07 200,300 +0.12(+1.10%)
Sep 11, 2007 10.89 11.00 10.86 10.95 336,200 +0.06(+0.55%)
Sep 10, 2007 10.64 11.00 10.64 10.89 349,100 +0.16(+1.49%)
Sep 07, 2007 10.65 10.83 10.62 10.73 302,600 +0.15(+1.42%)
Sep 06, 2007 10.90 11.02 10.43 10.58 448,300 -0.33(-3.02%)
Sep 05, 2007 10.87 11.15 10.81 10.91 252,400 -0.18(-1.62%)
Sep 04, 2007 11.15 11.39 10.92 11.09 277,600 +0.06(+0.54%)
Aug 31, 2007 10.60 11.08 10.59 11.03 195,100 +0.55(+5.25%)
Aug 30, 2007 10.53 10.66 10.48 10.48 136,400 -0.13(-1.23%)
Aug 29, 2007 10.50 10.65 10.44 10.61 248,300 +0.28(+2.71%)
Aug 28, 2007 10.22 10.52 10.20 10.33 385,900 -0.05(-0.48%)
Aug 27, 2007 10.40 10.50 10.26 10.38 134,800 -0.04(-0.38%)
Aug 24, 2007 10.20 10.45 10.20 10.42 229,400 +0.19(+1.86%)
Aug 23, 2007 10.20 10.35 10.14 10.23 172,000 +0.06(+0.59%)
Aug 22, 2007 10.05 10.27 10.03 10.17 200,200 +0.23(+2.31%)
Aug 21, 2007 10.02 10.04 9.900 9.940 210,500 -0.20(-1.97%)
Aug 20, 2007 10.10 10.17 9.850 10.14 170,100 +0.11(+1.10%)
Aug 17, 2007 10.22 10.27 9.820 10.03 431,300 +0.58(+6.14%)
Aug 16, 2007 9.800 9.800 9.220 9.450 342,900 -0.28(-2.88%)
Aug 15, 2007 9.840 10.03 9.560 9.730 202,100 -0.19(-1.92%)
Aug 14, 2007 10.15 10.23 9.790 9.920 124,200 -0.19(-1.88%)
Aug 13, 2007 10.09 10.59 10.06 10.11 211,700 +0.11(+1.10%)
Aug 10, 2007 9.300 10.13 8.730 10.00 546,600 +0.77(+8.34%)
Aug 09, 2007 9.700 9.840 9.060 9.230 1,659,000 -0.80(-7.98%)
Aug 08, 2007 10.63 10.65 9.880 10.03 685,300 -0.46(-4.39%)
Aug 07, 2007 10.82 10.83 10.40 10.49 306,100 +0.08(+0.77%)
Aug 06, 2007 10.55 10.69 10.17 10.41 179,100 -0.14(-1.33%)
Aug 03, 2007 10.61 10.86 10.43 10.55 219,500 -0.31(-2.85%)
Aug 02, 2007 10.33 10.95 10.31 10.86 251,100 +0.77(+7.63%)
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