CGI Group (NY: GIB )

90.78 USD +0.45 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 89.99 91.89 89.97 90.78 153,094 +0.45(+0.50%)
Jun 16, 2021 91.30 91.60 90.26 90.33 104,603 -0.97(-1.06%)
Jun 15, 2021 90.86 92.09 90.67 91.30 150,009 +0.33(+0.36%)
Jun 14, 2021 90.32 90.99 90.32 90.97 90,777 +0.41(+0.45%)
Jun 11, 2021 90.36 90.69 90.30 90.56 111,659 -0.10(-0.11%)
Jun 10, 2021 89.85 90.96 89.64 90.66 84,900 +0.93(+1.04%)
Jun 09, 2021 89.42 89.98 88.89 89.73 64,499 +0.52(+0.58%)
Jun 08, 2021 89.96 90.52 89.09 89.21 90,840 -0.79(-0.88%)
Jun 07, 2021 89.80 90.35 89.32 90.00 103,873 -0.30(-0.33%)
Jun 04, 2021 89.35 90.55 89.09 90.30 90,783 +1.21(+1.36%)
Jun 03, 2021 89.01 89.44 88.09 89.09 115,957 -0.57(-0.64%)
Jun 02, 2021 89.46 90.29 89.15 89.66 166,244 -0.03(-0.03%)
Jun 01, 2021 89.34 91.62 89.26 89.69 153,598 +0.29(+0.32%)
May 28, 2021 89.44 90.15 89.16 89.40 200,986 -0.06(-0.07%)
May 27, 2021 90.38 91.19 89.34 89.46 463,265 -1.11(-1.23%)
May 26, 2021 90.78 91.18 90.33 90.57 86,672 -0.40(-0.44%)
May 25, 2021 90.50 91.39 90.44 90.97 108,854 +0.33(+0.36%)
May 24, 2021 90.08 90.94 90.00 90.64 40,637 +0.43(+0.48%)
May 21, 2021 90.72 90.76 90.12 90.21 111,009 -0.42(-0.46%)
May 20, 2021 88.50 90.90 88.34 90.63 168,035 +2.44(+2.77%)
May 19, 2021 88.02 88.96 87.87 88.19 216,858 -1.21(-1.35%)
May 18, 2021 89.45 89.98 88.88 89.40 95,577 -0.10(-0.11%)
May 17, 2021 88.97 90.07 88.92 89.50 97,867 -0.17(-0.19%)
May 14, 2021 88.92 89.93 88.34 89.67 122,897 +1.36(+1.54%)
May 13, 2021 87.68 88.54 87.39 88.31 165,537 +0.67(+0.76%)
May 12, 2021 88.36 89.40 87.35 87.64 135,281 -1.61(-1.80%)
May 11, 2021 88.76 89.62 88.35 89.25 108,920 -0.87(-0.97%)
May 10, 2021 90.73 91.33 90.00 90.12 95,980 -0.93(-1.02%)
May 07, 2021 90.02 91.24 89.77 91.05 149,213 +0.83(+0.92%)
May 06, 2021 89.58 90.33 88.99 90.22 115,038 +0.52(+0.58%)
May 05, 2021 89.65 89.99 89.35 89.70 122,104 +0.36(+0.40%)
May 04, 2021 88.13 89.39 88.01 89.34 190,130 +0.46(+0.52%)
May 03, 2021 88.97 89.95 88.63 88.88 167,557 +0.42(+0.47%)
Apr 30, 2021 88.28 88.80 88.00 88.46 293,900 -0.40(-0.45%)
Apr 29, 2021 87.24 89.61 87.18 88.86 228,836 +2.04(+2.35%)
Apr 28, 2021 85.14 86.96 84.67 86.82 233,474 +1.83(+2.15%)
Apr 27, 2021 84.98 85.40 84.54 84.99 131,402 +0.05(+0.06%)
Apr 26, 2021 85.03 85.16 84.38 84.94 109,462 -0.30(-0.35%)
Apr 23, 2021 85.56 85.97 85.17 85.24 137,300 -0.10(-0.12%)
Apr 22, 2021 85.24 85.82 84.83 85.34 102,804 -0.25(-0.29%)
Apr 21, 2021 84.80 85.68 84.80 85.59 86,913 +0.44(+0.52%)
Apr 20, 2021 86.16 86.32 84.86 85.15 104,236 -1.01(-1.17%)
Apr 19, 2021 86.59 87.27 86.10 86.16 81,428 -0.87(-1.00%)
Apr 16, 2021 86.80 87.31 86.66 87.03 110,900 +0.14(+0.16%)
Apr 15, 2021 86.08 87.08 85.93 86.89 116,380 +1.26(+1.47%)
Apr 14, 2021 85.63 86.33 85.63 85.63 116,540 -0.25(-0.29%)
Apr 13, 2021 85.95 86.62 85.79 85.88 108,676 -0.26(-0.30%)
Apr 12, 2021 83.72 86.37 83.64 86.14 175,892 +1.94(+2.30%)
Apr 09, 2021 84.83 84.83 83.58 84.20 201,700 -0.58(-0.68%)
Apr 08, 2021 85.03 85.39 84.58 84.78 133,738 +0.08(+0.09%)
Apr 07, 2021 84.93 85.05 84.35 84.70 117,798 -0.02(-0.02%)
Apr 06, 2021 84.03 85.13 83.85 84.72 116,837 +0.16(+0.19%)
Apr 05, 2021 84.00 84.74 83.94 84.56 135,463 +0.38(+0.45%)
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.