Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	91.46	91.92	90.21	90.60	153,471	-1.29(-1.40%)
Jun 29, 2021	91.39	92.10	91.39	91.89	93,266	+0.40(+0.44%)
Jun 28, 2021	90.82	91.65	90.73	91.49	125,205	+0.17(+0.19%)
Jun 25, 2021	90.82	91.44	89.66	91.32	181,921	+0.47(+0.52%)
Jun 24, 2021	90.94	91.69	90.69	90.85	207,254	+0.05(+0.06%)
Jun 23, 2021	91.00	91.25	90.38	90.80	82,840	-0.23(-0.25%)
Jun 22, 2021	90.37	91.32	90.17	91.03	111,084	+0.50(+0.55%)
Jun 21, 2021	89.42	91.46	89.42	90.53	130,002	+0.96(+1.07%)
Jun 18, 2021	90.00	90.14	88.28	89.57	171,280	-1.21(-1.33%)
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.

CGI Group (NY: GIB )

Historical Prices

Free News Feed