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
)
99.73
-0.14 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2003
5.640
5.670
5.620
5.670
18,900
-0.08(-1.39%)
Oct 30, 2003
5.700
5.750
5.700
5.750
18,500
+0.11(+1.95%)
Oct 29, 2003
5.620
5.700
5.580
5.640
18,200
+0.07(+1.26%)
Oct 28, 2003
5.840
5.860
5.550
5.570
47,500
-0.19(-3.30%)
Oct 27, 2003
5.730
5.830
5.680
5.760
17,700
+0.04(+0.70%)
Oct 24, 2003
5.850
5.850
5.660
5.720
12,000
-0.12(-2.05%)
Oct 23, 2003
5.760
5.950
5.750
5.840
25,100
+0.07(+1.21%)
Oct 22, 2003
5.850
5.860
5.700
5.770
19,100
-0.07(-1.20%)
Oct 21, 2003
5.820
5.870
5.820
5.840
10,900
+0.05(+0.86%)
Oct 20, 2003
5.830
5.830
5.790
5.790
24,000
-0.07(-1.19%)
Oct 17, 2003
5.890
5.890
5.840
5.860
10,000
-0.04(-0.68%)
Oct 16, 2003
5.910
5.970
5.900
5.900
45,300
-0.02(-0.34%)
Oct 15, 2003
5.970
5.970
5.900
5.920
16,500
-0.04(-0.67%)
Oct 14, 2003
5.950
6.000
5.900
5.960
42,300
-0.03(-0.50%)
Oct 13, 2003
5.940
6.090
5.880
5.990
14,900
+0.05(+0.84%)
Oct 10, 2003
5.870
5.920
5.870
5.940
27,200
+0.09(+1.54%)
Oct 09, 2003
5.870
5.870
5.830
5.850
15,200
-0.01(-0.17%)
Oct 08, 2003
5.650
5.890
5.650
5.860
31,500
-0.01(-0.17%)
Oct 07, 2003
5.860
5.870
5.850
5.870
15,400
+0.02(+0.34%)
Oct 06, 2003
5.830
5.880
5.810
5.850
18,000
-0.01(-0.17%)
Oct 03, 2003
5.860
5.890
5.850
5.860
18,300
+0.02(+0.34%)
Oct 02, 2003
5.830
5.850
5.830
5.840
8,800
+0.03(+0.52%)
Oct 01, 2003
5.760
5.840
5.760
5.810
16,500
+0.04(+0.69%)
Sep 30, 2003
5.860
5.860
5.770
5.770
13,300
-0.10(-1.70%)
Sep 29, 2003
5.850
5.880
5.850
5.870
38,800
+0.03(+0.51%)
Sep 26, 2003
5.870
5.890
5.750
5.840
32,500
-0.02(-0.34%)
Sep 25, 2003
5.790
5.840
5.790
5.860
35,700
+0.06(+1.03%)
Sep 24, 2003
5.790
5.790
5.790
5.800
8,700
-0.01(-0.17%)
Sep 23, 2003
5.800
5.880
5.770
5.810
22,300
+0.01(+0.17%)
Sep 22, 2003
5.800
5.850
5.780
5.800
17,000
-0.05(-0.85%)
Sep 19, 2003
5.840
5.900
5.830
5.850
35,900
+0.01(+0.17%)
Sep 18, 2003
5.690
5.880
5.690
5.840
45,600
+0.05(+0.86%)
Sep 17, 2003
5.760
5.800
5.730
5.790
69,100
+0.02(+0.35%)
Sep 16, 2003
5.750
5.780
5.680
5.770
22,600
+0.05(+0.87%)
Sep 15, 2003
5.620
5.750
5.620
5.720
22,800
+0.00(+0.00%)
Sep 12, 2003
5.750
5.810
5.680
5.720
7,700
-0.03(-0.52%)
Sep 11, 2003
5.700
5.760
5.660
5.750
38,500
+0.06(+1.05%)
Sep 10, 2003
5.750
5.820
5.660
5.690
25,600
-0.14(-2.40%)
Sep 09, 2003
5.760
5.860
5.750
5.830
29,500
+0.13(+2.28%)
Sep 08, 2003
5.750
5.780
5.650
5.700
23,400
-0.07(-1.21%)
Sep 05, 2003
5.750
5.780
5.730
5.770
12,400
-0.02(-0.35%)
Sep 04, 2003
5.750
5.850
5.720
5.790
31,200
+0.07(+1.22%)
Sep 03, 2003
5.490
5.720
5.480
5.720
24,200
+0.21(+3.81%)
Sep 02, 2003
5.630
5.630
5.450
5.510
33,500
-0.02(-0.36%)
Aug 29, 2003
5.440
5.550
5.400
5.530
34,100
+0.11(+2.03%)
Aug 28, 2003
5.150
5.420
5.150
5.420
35,400
+0.17(+3.24%)
Aug 27, 2003
5.350
5.370
5.250
5.250
41,000
-0.10(-1.87%)
Aug 26, 2003
5.170
5.350
5.170
5.350
26,800
+0.18(+3.48%)
Aug 25, 2003
5.240
5.310
5.170
5.170
14,900
-0.07(-1.34%)
Aug 22, 2003
5.400
5.410
5.240
5.240
27,300
-0.11(-2.06%)
Aug 21, 2003
5.450
5.450
5.330
5.350
29,200
-0.16(-2.90%)
Aug 20, 2003
5.430
5.520
5.430
5.510
13,000
-0.02(-0.36%)
Aug 19, 2003
5.430
5.560
5.430
5.530
14,300
+0.06(+1.10%)
Aug 18, 2003
5.520
5.520
5.430
5.470
12,300
-0.04(-0.73%)
Aug 15, 2003
5.500
5.510
5.460
5.510
4,600
+0.03(+0.55%)
Aug 14, 2003
5.580
5.580
5.440
5.480
6,200
-0.10(-1.79%)
Aug 13, 2003
5.420
5.650
5.420
5.580
15,800
+0.15(+2.76%)
Aug 12, 2003
5.500
5.500
5.410
5.430
15,800
-0.04(-0.73%)
Aug 11, 2003
5.500
5.560
5.450
5.470
11,200
+0.02(+0.37%)
Aug 08, 2003
5.540
5.540
5.390
5.450
19,200
-0.15(-2.68%)
Aug 07, 2003
5.610
5.660
5.590
5.600
11,600
+0.00(+0.00%)
Aug 06, 2003
5.250
5.600
5.250
5.600
214,200
-0.01(-0.18%)
Aug 05, 2003
5.500
5.700
5.450
5.610
31,300
+0.06(+1.08%)
Aug 04, 2003
5.470
5.560
5.450
5.550
14,900
-0.04(-0.72%)
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
.