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
)
100.08
+0.35 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 31, 2006
8.070
8.090
7.770
7.770
129,200
-0.20(-2.51%)
Jan 30, 2006
7.910
8.020
7.770
7.970
120,000
+0.07(+0.89%)
Jan 27, 2006
7.680
7.950
7.680
7.900
67,100
+0.15(+1.94%)
Jan 26, 2006
7.910
7.910
7.740
7.750
84,900
-0.18(-2.27%)
Jan 25, 2006
8.010
8.040
7.870
7.930
143,600
-0.12(-1.49%)
Jan 24, 2006
8.130
8.130
7.900
8.050
96,900
-0.08(-0.98%)
Jan 23, 2006
8.140
8.250
7.990
8.130
67,400
-0.01(-0.12%)
Jan 20, 2006
8.100
8.140
8.070
8.140
63,100
+0.07(+0.87%)
Jan 19, 2006
7.960
8.080
7.950
8.070
43,900
+0.12(+1.51%)
Jan 18, 2006
7.980
8.000
7.920
7.950
43,700
-0.12(-1.49%)
Jan 17, 2006
8.140
8.140
7.990
8.070
128,500
+0.02(+0.25%)
Jan 13, 2006
8.090
8.210
8.050
8.050
150,200
-0.03(-0.37%)
Jan 12, 2006
8.450
8.450
8.080
8.080
125,400
-0.39(-4.60%)
Jan 11, 2006
8.440
8.530
8.440
8.470
70,700
+0.03(+0.36%)
Jan 10, 2006
8.390
8.530
8.160
8.440
129,500
-0.04(-0.47%)
Jan 09, 2006
8.230
8.500
8.180
8.480
181,500
+0.22(+2.66%)
Jan 06, 2006
8.040
8.310
7.840
8.260
86,900
+0.24(+2.99%)
Jan 05, 2006
8.060
8.060
7.920
8.020
109,800
-0.07(-0.87%)
Jan 04, 2006
8.210
8.210
7.930
8.090
179,200
-0.09(-1.10%)
Jan 03, 2006
8.150
8.410
8.090
8.180
372,200
+0.12(+1.49%)
Dec 30, 2005
7.820
8.070
7.820
8.060
91,600
+0.17(+2.15%)
Dec 29, 2005
7.970
8.000
7.760
7.890
110,500
-0.10(-1.25%)
Dec 28, 2005
7.630
8.040
7.630
7.990
1,368,500
+0.36(+4.72%)
Dec 27, 2005
7.650
7.750
7.590
7.630
769,900
+0.08(+1.06%)
Dec 23, 2005
7.350
7.610
7.330
7.550
320,300
+0.16(+2.17%)
Dec 22, 2005
7.290
7.440
7.290
7.390
1,479,100
+0.02(+0.27%)
Dec 21, 2005
7.170
7.390
7.170
7.370
88,900
+0.18(+2.50%)
Dec 20, 2005
7.300
7.300
7.100
7.190
94,300
-0.08(-1.10%)
Dec 19, 2005
7.660
7.660
7.250
7.270
191,700
-0.35(-4.59%)
Dec 16, 2005
7.550
7.960
7.470
7.620
325,600
+0.17(+2.28%)
Dec 15, 2005
7.380
7.500
7.380
7.450
69,700
-0.01(-0.13%)
Dec 14, 2005
7.480
7.540
7.410
7.460
75,200
-0.05(-0.67%)
Dec 13, 2005
7.450
7.570
7.450
7.510
95,000
+0.06(+0.81%)
Dec 12, 2005
7.500
7.550
7.450
7.450
26,200
-0.03(-0.40%)
Dec 09, 2005
7.360
7.530
7.360
7.480
20,500
+0.02(+0.27%)
Dec 08, 2005
7.470
7.530
7.380
7.460
27,100
-0.03(-0.40%)
Dec 07, 2005
7.390
7.530
7.330
7.490
17,000
+0.05(+0.67%)
Dec 06, 2005
7.240
7.450
7.230
7.440
32,100
+0.18(+2.48%)
Dec 05, 2005
7.200
7.370
7.200
7.260
52,000
-0.03(-0.41%)
Dec 02, 2005
7.290
7.420
7.250
7.290
41,800
-0.01(-0.14%)
Dec 01, 2005
7.260
7.320
7.190
7.300
32,000
+0.04(+0.55%)
Nov 30, 2005
7.310
7.420
7.260
7.260
49,400
-0.06(-0.82%)
Nov 29, 2005
7.300
7.400
7.300
7.320
23,400
-0.02(-0.27%)
Nov 28, 2005
7.390
7.390
7.220
7.340
26,500
-0.06(-0.81%)
Nov 25, 2005
7.350
7.440
7.350
7.400
18,600
+0.12(+1.65%)
Nov 23, 2005
7.340
7.350
7.250
7.280
23,900
-0.05(-0.68%)
Nov 22, 2005
7.280
7.360
7.200
7.330
31,300
+0.02(+0.27%)
Nov 21, 2005
7.300
7.360
7.280
7.310
20,600
+0.01(+0.14%)
Nov 18, 2005
7.190
7.300
7.160
7.300
20,300
+0.06(+0.83%)
Nov 17, 2005
7.100
7.240
7.100
7.240
9,300
+0.06(+0.84%)
Nov 16, 2005
7.150
7.200
7.100
7.180
15,900
+0.04(+0.56%)
Nov 15, 2005
7.150
7.200
7.140
7.140
19,700
-0.03(-0.42%)
Nov 14, 2005
7.150
7.210
7.080
7.170
18,400
+0.06(+0.84%)
Nov 11, 2005
7.050
7.120
7.030
7.110
17,000
-0.03(-0.42%)
Nov 10, 2005
7.270
7.270
7.070
7.140
27,000
-0.14(-1.92%)
Nov 09, 2005
7.190
7.320
7.190
7.280
39,900
+0.08(+1.11%)
Nov 08, 2005
7.120
7.270
7.120
7.200
24,700
-0.12(-1.64%)
Nov 07, 2005
7.180
7.320
7.180
7.320
23,200
+0.12(+1.67%)
Nov 04, 2005
7.230
7.330
7.190
7.200
11,300
+0.01(+0.14%)
Nov 03, 2005
7.260
7.260
7.170
7.190
14,400
+0.00(+0.00%)
Nov 02, 2005
7.190
7.320
7.110
7.190
40,300
-0.10(-1.37%)
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
.