Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CGI Group
(NY:
GIB
)
102.98
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
6.750
6.830
6.700
6.830
45,300
+0.12(+1.79%)
Jan 29, 2004
6.650
6.800
6.600
6.710
92,000
-0.06(-0.89%)
Jan 28, 2004
6.860
6.950
6.770
6.770
43,400
-0.09(-1.31%)
Jan 27, 2004
6.800
6.950
6.730
6.860
78,800
+0.07(+1.03%)
Jan 26, 2004
6.810
6.810
6.720
6.790
103,600
-0.02(-0.29%)
Jan 23, 2004
6.750
6.810
6.630
6.810
121,000
+0.03(+0.44%)
Jan 22, 2004
6.600
6.840
6.600
6.780
41,700
-0.13(-1.88%)
Jan 21, 2004
6.980
6.990
6.870
6.910
129,400
-0.07(-1.00%)
Jan 20, 2004
6.740
6.980
6.740
6.980
846,700
+0.45(+6.89%)
Jan 16, 2004
6.380
6.540
6.380
6.530
247,600
+0.12(+1.87%)
Jan 15, 2004
6.300
6.420
6.260
6.410
38,700
+0.11(+1.75%)
Jan 14, 2004
6.250
6.340
6.230
6.300
27,100
+0.00(+0.00%)
Jan 13, 2004
6.220
6.300
6.220
6.300
41,700
+0.05(+0.80%)
Jan 12, 2004
6.300
6.320
6.060
6.250
72,400
-0.07(-1.11%)
Jan 09, 2004
6.400
6.400
6.300
6.320
44,700
-0.07(-1.10%)
Jan 08, 2004
6.360
6.390
6.260
6.390
49,800
+0.07(+1.11%)
Jan 07, 2004
6.350
6.380
6.290
6.320
42,700
-0.05(-0.78%)
Jan 06, 2004
6.250
6.400
6.230
6.370
77,900
+0.04(+0.63%)
Jan 05, 2004
6.170
6.350
6.170
6.330
74,700
+0.12(+1.93%)
Jan 02, 2004
6.200
6.300
6.200
6.210
24,900
-0.04(-0.64%)
Dec 31, 2003
6.230
6.280
6.220
6.250
55,400
+0.06(+0.97%)
Dec 30, 2003
6.020
6.220
6.020
6.190
76,300
+0.16(+2.65%)
Dec 29, 2003
5.890
6.070
5.890
6.030
36,000
+0.11(+1.86%)
Dec 26, 2003
6.000
6.000
5.890
5.920
5,600
-0.09(-1.50%)
Dec 24, 2003
5.880
6.020
5.880
6.010
46,700
+0.06(+1.01%)
Dec 23, 2003
5.910
5.980
5.900
5.950
46,900
+0.01(+0.17%)
Dec 22, 2003
5.830
5.940
5.800
5.940
18,000
+0.11(+1.89%)
Dec 19, 2003
5.750
5.900
5.750
5.830
49,000
+0.02(+0.34%)
Dec 18, 2003
5.710
5.820
5.710
5.810
14,500
+0.11(+1.93%)
Dec 17, 2003
5.620
5.770
5.620
5.700
28,400
+0.07(+1.24%)
Dec 16, 2003
5.800
5.800
5.630
5.630
16,800
-0.20(-3.43%)
Dec 15, 2003
5.870
5.870
5.820
5.830
28,400
-0.01(-0.17%)
Dec 12, 2003
5.930
5.930
5.850
5.840
23,500
-0.09(-1.52%)
Dec 11, 2003
5.870
5.930
5.800
5.930
14,700
+0.01(+0.17%)
Dec 10, 2003
5.790
5.920
5.790
5.920
76,400
+0.09(+1.54%)
Dec 09, 2003
5.850
5.850
5.780
5.830
20,200
-0.06(-1.02%)
Dec 08, 2003
5.900
5.900
5.840
5.890
32,800
+0.04(+0.68%)
Dec 05, 2003
5.980
5.980
5.900
5.850
24,300
-0.07(-1.18%)
Dec 04, 2003
5.810
5.970
5.810
5.920
35,000
+0.11(+1.89%)
Dec 03, 2003
5.760
5.850
5.720
5.810
41,800
+0.06(+1.04%)
Dec 02, 2003
5.780
5.780
5.720
5.750
25,600
+0.01(+0.17%)
Dec 01, 2003
5.850
5.850
5.710
5.740
14,700
-0.03(-0.52%)
Nov 28, 2003
5.670
5.790
5.670
5.770
4,400
+0.04(+0.70%)
Nov 26, 2003
5.680
5.730
5.630
5.730
26,400
+0.03(+0.53%)
Nov 25, 2003
5.820
5.820
5.690
5.700
33,800
-0.05(-0.87%)
Nov 24, 2003
5.720
5.810
5.650
5.750
364,400
+0.08(+1.41%)
Nov 21, 2003
5.630
5.760
5.630
5.670
63,000
+0.01(+0.18%)
Nov 20, 2003
5.680
5.760
5.650
5.660
546,600
+0.01(+0.18%)
Nov 19, 2003
5.600
5.700
5.600
5.650
478,300
+0.06(+1.07%)
Nov 18, 2003
5.500
5.700
5.500
5.590
29,800
+0.16(+2.95%)
Nov 17, 2003
5.550
5.550
5.430
5.430
28,500
-0.24(-4.23%)
Nov 14, 2003
5.750
5.750
5.670
5.670
85,800
-0.03(-0.53%)
Nov 13, 2003
5.800
5.800
5.680
5.700
93,300
-0.04(-0.70%)
Nov 12, 2003
5.720
5.830
5.700
5.740
484,300
+0.09(+1.59%)
Nov 11, 2003
5.750
6.150
5.650
5.650
141,200
+0.04(+0.71%)
Nov 10, 2003
5.600
5.620
5.550
5.610
19,700
+0.08(+1.45%)
Nov 07, 2003
5.570
5.570
5.570
5.530
9,900
+0.01(+0.18%)
Nov 06, 2003
5.550
5.550
5.420
5.520
15,000
-0.03(-0.54%)
Nov 05, 2003
5.560
5.580
5.530
5.550
14,900
+0.04(+0.73%)
Nov 04, 2003
5.560
5.600
5.510
5.510
15,300
-0.09(-1.61%)
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
.