FinancialContent is the trusted provider of stock market information to the media industry.
CGI Group (NY: GIB)
61.24 USD  -1.72 (-2.73%)
Official Closing Price  /  Updated: 4:02 PM EST, Nov 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 57.84 58.38 57.84 57.90 165,109 -0.16(-0.28%)
Apr 27, 2018 58.07 58.24 57.94 58.06 92,981 +0.03(+0.05%)
Apr 26, 2018 57.79 58.16 57.63 58.03 117,679 +0.49(+0.85%)
Apr 25, 2018 57.45 57.71 57.16 57.54 130,309 +0.06(+0.10%)
Apr 24, 2018 57.65 57.96 57.30 57.48 139,388 -0.09(-0.16%)
Apr 23, 2018 57.61 58.07 57.40 57.57 124,140 -0.23(-0.40%)
Apr 20, 2018 57.82 58.01 57.62 57.80 133,506 -0.12(-0.21%)
Apr 19, 2018 58.44 58.61 57.85 57.92 199,218 -0.60(-1.03%)
Apr 18, 2018 58.63 58.83 58.28 58.52 122,559 -0.12(-0.20%)
Apr 17, 2018 58.17 58.95 58.17 58.64 224,175 +0.66(+1.14%)
Apr 16, 2018 57.79 58.16 57.71 57.98 142,408 +0.28(+0.49%)
Apr 13, 2018 58.36 58.38 57.54 57.70 164,114 -0.56(-0.96%)
Apr 12, 2018 58.23 58.63 58.10 58.26 110,808 +0.14(+0.24%)
Apr 11, 2018 58.22 58.52 58.10 58.12 146,135 -0.22(-0.38%)
Apr 10, 2018 58.54 58.79 58.14 58.34 140,146 +0.37(+0.64%)
Apr 09, 2018 57.41 58.56 57.41 57.97 195,061 +0.58(+1.01%)
Apr 06, 2018 57.55 57.96 57.13 57.39 272,572 -0.51(-0.88%)
Apr 05, 2018 58.28 58.60 57.44 57.90 256,607 -0.39(-0.67%)
Apr 04, 2018 57.34 58.46 56.78 58.29 270,986 +0.12(+0.21%)
Apr 03, 2018 57.41 58.25 57.08 58.17 314,676 +1.07(+1.87%)
Apr 02, 2018 57.31 57.67 56.71 57.10 233,406 -0.54(-0.94%)
Mar 29, 2018 57.64 57.64 57.64 0 +0.94(+1.66%)
Mar 28, 2018 56.84 56.97 56.26 56.70 158,197 -0.12(-0.21%)
Mar 27, 2018 58.05 58.17 56.55 56.82 209,666 -1.02(-1.76%)
Mar 26, 2018 57.02 57.91 56.81 57.84 186,447 +0.86(+1.51%)
Mar 23, 2018 57.15 57.59 56.98 56.98 292,448 -0.17(-0.30%)
Mar 22, 2018 57.92 58.21 57.03 57.15 284,581 -1.19(-2.04%)
Mar 21, 2018 58.48 58.82 58.07 58.34 171,879 +0.14(+0.24%)
Mar 20, 2018 58.13 58.43 57.99 58.20 280,451 +0.05(+0.09%)
Mar 19, 2018 58.05 58.26 57.60 58.15 188,101 -0.11(-0.19%)
Mar 16, 2018 58.66 59.02 58.17 58.26 269,142 -0.49(-0.83%)
Mar 15, 2018 58.64 59.00 58.45 58.75 121,525 +0.01(+0.02%)
Mar 14, 2018 58.79 59.08 58.29 58.74 145,227 +0.07(+0.12%)
Mar 13, 2018 59.50 59.51 58.51 58.67 196,486 -0.65(-1.10%)
Mar 12, 2018 59.54 59.89 59.18 59.32 229,738 -0.31(-0.52%)
Mar 09, 2018 59.13 59.67 58.95 59.63 300,211 +0.59(+1.00%)
Mar 08, 2018 59.10 59.69 58.72 59.04 165,419 +0.11(+0.19%)
Mar 07, 2018 59.02 58.93 267,582 +0.29(+0.49%)
Mar 06, 2018 58.65 59.03 58.26 58.64 213,698 +0.25(+0.43%)
Mar 05, 2018 57.43 58.48 57.43 58.39 168,175 +0.36(+0.62%)
Mar 02, 2018 56.99 58.07 56.88 58.03 178,906 +0.64(+1.12%)
Mar 01, 2018 58.22 58.36 56.92 57.39 273,805 -0.95(-1.63%)
Feb 28, 2018 58.79 59.43 58.34 58.34 733,514 -0.27(-0.46%)
Feb 27, 2018 58.45 59.20 58.45 58.61 246,040 -0.05(-0.09%)
Feb 26, 2018 58.22 58.88 58.22 58.66 209,354 +0.34(+0.58%)
Feb 23, 2018 58.01 58.63 57.99 58.32 168,196 +0.53(+0.92%)
Feb 22, 2018 57.56 57.79 246,460 -0.49(-0.84%)
Feb 21, 2018 58.69 59.18 58.21 58.28 217,767 -0.37(-0.63%)
Feb 20, 2018 58.34 59.19 58.34 58.65 207,579 -0.21(-0.36%)
Feb 16, 2018 58.86 58.86 58.86 0 -0.14(-0.24%)
Feb 15, 2018 58.05 59.02 57.92 59.00 268,196 +1.04(+1.79%)
Feb 14, 2018 57.27 58.04 57.02 57.96 239,641 +0.20(+0.35%)
Feb 13, 2018 55.77 57.84 55.77 57.76 536,355 +1.79(+3.20%)
Feb 12, 2018 55.07 56.41 55.07 55.97 335,874 +0.88(+1.60%)
Feb 09, 2018 54.92 55.27 53.76 55.09 485,800 +0.39(+0.71%)
Feb 08, 2018 55.69 55.98 54.70 54.70 334,910 -0.95(-1.71%)
Feb 07, 2018 55.97 56.23 55.57 55.65 404,086 -0.60(-1.07%)
Feb 06, 2018 55.10 56.30 55.01 56.25 369,246 -0.26(-0.46%)
Feb 05, 2018 56.66 57.12 55.95 56.51 261,617 -0.86(-1.50%)
Feb 02, 2018 57.84 57.96 56.98 57.37 303,145 -0.90(-1.54%)
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