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 (%)
Feb 28, 2007
8.420
8.500
8.280
8.460
214,800
+0.05(+0.59%)
Feb 27, 2007
8.590
8.620
8.380
8.410
165,000
-0.18(-2.10%)
Feb 26, 2007
8.600
8.660
8.500
8.590
128,364
+0.03(+0.35%)
Feb 23, 2007
8.620
8.680
8.470
8.560
216,700
-0.12(-1.38%)
Feb 22, 2007
8.610
8.730
8.580
8.680
170,900
+0.05(+0.58%)
Feb 21, 2007
8.480
8.630
8.470
8.630
260,300
+0.22(+2.62%)
Feb 20, 2007
8.290
8.490
8.270
8.410
205,600
-0.03(-0.36%)
Feb 16, 2007
8.300
8.470
8.300
8.440
106,600
+0.07(+0.84%)
Feb 15, 2007
8.250
8.450
8.220
8.370
361,400
+0.17(+2.07%)
Feb 14, 2007
8.150
8.250
8.120
8.200
90,759
+0.06(+0.74%)
Feb 13, 2007
7.980
8.170
7.980
8.140
102,103
+0.12(+1.50%)
Feb 12, 2007
7.900
8.040
7.900
8.020
257,340
+0.07(+0.88%)
Feb 09, 2007
8.000
8.040
7.860
7.950
171,200
-0.05(-0.62%)
Feb 08, 2007
8.000
8.000
7.930
8.000
103,800
-0.03(-0.37%)
Feb 07, 2007
7.920
8.030
7.920
8.030
52,200
+0.04(+0.50%)
Feb 06, 2007
8.070
8.070
7.960
7.990
144,000
-0.04(-0.50%)
Feb 05, 2007
7.870
8.100
7.870
8.030
127,400
+0.10(+1.26%)
Feb 02, 2007
7.890
8.090
7.890
7.930
122,400
-0.08(-1.00%)
Feb 01, 2007
7.730
8.080
7.730
8.010
180,100
+0.21(+2.69%)
Jan 31, 2007
7.600
7.860
7.540
7.800
432,300
+0.21(+2.77%)
Jan 30, 2007
7.100
7.590
7.100
7.590
319,500
+0.55(+7.81%)
Jan 29, 2007
7.110
7.190
6.930
7.040
93,400
-0.17(-2.36%)
Jan 26, 2007
7.180
7.230
7.130
7.210
56,300
+0.02(+0.28%)
Jan 25, 2007
7.200
7.420
7.100
7.190
97,900
+0.04(+0.56%)
Jan 24, 2007
7.140
7.260
7.110
7.150
85,800
+0.01(+0.14%)
Jan 23, 2007
7.090
7.150
7.090
7.140
36,600
+0.04(+0.56%)
Jan 22, 2007
7.020
7.130
6.940
7.100
56,800
+0.09(+1.28%)
Jan 19, 2007
7.050
7.060
6.950
7.010
30,300
-0.03(-0.43%)
Jan 18, 2007
7.060
7.080
6.960
7.040
79,000
+0.00(+0.00%)
Jan 17, 2007
6.910
7.180
6.900
7.040
97,100
+0.13(+1.88%)
Jan 16, 2007
6.820
6.940
6.820
6.910
87,300
+0.08(+1.17%)
Jan 12, 2007
6.750
6.870
6.750
6.830
73,100
+0.04(+0.59%)
Jan 11, 2007
6.800
6.860
6.790
6.790
69,000
-0.06(-0.88%)
Jan 10, 2007
6.880
6.880
6.770
6.850
82,000
+0.06(+0.88%)
Jan 09, 2007
6.690
6.810
6.690
6.790
66,600
+0.03(+0.44%)
Jan 08, 2007
6.740
6.780
6.640
6.760
35,200
+0.05(+0.75%)
Jan 05, 2007
6.700
6.810
6.660
6.710
67,500
-0.07(-1.03%)
Jan 04, 2007
6.790
6.800
6.610
6.780
82,900
+0.05(+0.74%)
Jan 03, 2007
7.000
7.000
6.700
6.730
83,900
-0.23(-3.30%)
Dec 29, 2006
6.940
6.980
6.850
6.960
159,700
+0.07(+1.02%)
Dec 28, 2006
6.900
6.970
6.880
6.890
69,500
+0.00(+0.00%)
Dec 27, 2006
6.820
6.930
6.820
6.890
16,900
+0.11(+1.62%)
Dec 26, 2006
6.860
6.870
6.675
6.780
32,100
-0.13(-1.88%)
Dec 22, 2006
6.950
6.970
6.880
6.910
21,300
-0.02(-0.29%)
Dec 21, 2006
6.940
6.950
6.820
6.930
40,000
+0.00(+0.00%)
Dec 20, 2006
6.960
6.980
6.900
6.930
23,800
+0.07(+1.02%)
Dec 19, 2006
6.900
6.920
6.700
6.860
48,200
-0.01(-0.15%)
Dec 18, 2006
6.850
6.940
6.820
6.870
64,700
+0.00(+0.00%)
Dec 15, 2006
6.930
6.960
6.850
6.870
37,600
-0.09(-1.29%)
Dec 14, 2006
6.850
7.070
6.850
6.960
55,000
+0.04(+0.58%)
Dec 13, 2006
6.970
7.090
6.900
6.920
114,000
-0.12(-1.70%)
Dec 12, 2006
7.140
7.230
6.990
7.040
48,600
-0.20(-2.76%)
Dec 11, 2006
7.080
7.310
7.080
7.240
58,500
+0.00(+0.00%)
Dec 08, 2006
7.050
7.240
7.050
7.240
159,700
+0.19(+2.70%)
Dec 07, 2006
6.970
7.070
6.960
7.050
51,300
+0.07(+1.00%)
Dec 06, 2006
7.010
7.070
6.960
6.980
93,600
-0.05(-0.71%)
Dec 05, 2006
6.920
7.050
6.900
7.030
128,800
+0.10(+1.44%)
Dec 04, 2006
6.850
6.950
6.800
6.930
99,700
+0.08(+1.17%)
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
.