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 (%)
Mar 31, 2009
7.900
8.140
7.870
8.000
170,240
+0.24(+3.09%)
Mar 30, 2009
7.830
7.840
7.710
7.760
198,949
-0.73(-8.60%)
Mar 26, 2009
8.290
8.690
8.220
8.490
596,227
+0.28(+3.41%)
Mar 25, 2009
7.910
8.210
7.900
8.210
278,154
+0.39(+4.99%)
Mar 24, 2009
7.750
7.960
7.720
7.820
208,077
-0.07(-0.89%)
Mar 23, 2009
7.730
7.920
7.690
7.890
140,583
+0.49(+6.62%)
Mar 20, 2009
7.730
7.780
7.390
7.400
183,625
-0.38(-4.88%)
Mar 19, 2009
7.760
8.000
7.730
7.780
181,609
+0.02(+0.26%)
Mar 18, 2009
7.360
7.790
7.360
7.760
260,612
+0.44(+6.01%)
Mar 17, 2009
7.190
7.320
7.130
7.320
119,868
+0.17(+2.38%)
Mar 16, 2009
7.200
7.250
7.040
7.150
181,940
-0.09(-1.24%)
Mar 13, 2009
7.300
7.320
7.130
7.240
0
-0.03(-0.41%)
Mar 12, 2009
7.170
7.320
7.100
7.270
166,412
+0.11(+1.54%)
Mar 11, 2009
7.060
7.230
7.020
7.160
149,162
+0.14(+1.99%)
Mar 10, 2009
6.900
7.220
6.900
7.020
244,052
+0.22(+3.24%)
Mar 09, 2009
6.900
6.950
6.650
6.800
265,316
-0.25(-3.55%)
Mar 06, 2009
7.140
7.250
6.930
7.050
0
-0.06(-0.84%)
Mar 05, 2009
7.190
7.280
7.030
7.110
117,766
-0.15(-2.07%)
Mar 04, 2009
7.150
7.340
7.150
7.260
255,927
+0.07(+0.97%)
Mar 02, 2009
7.070
7.370
7.070
7.190
238,928
-0.06(-0.83%)
Feb 27, 2009
7.380
7.690
7.180
7.250
0
-0.30(-3.97%)
Feb 26, 2009
7.560
7.730
7.420
7.550
215,593
+0.12(+1.62%)
Feb 25, 2009
7.200
7.600
7.050
7.430
306,957
+0.13(+1.78%)
Feb 24, 2009
7.250
7.400
7.210
7.300
172,372
+0.05(+0.69%)
Feb 23, 2009
7.440
7.540
7.210
7.250
170,087
-0.10(-1.36%)
Feb 20, 2009
7.530
7.630
7.300
7.350
0
-0.31(-4.05%)
Feb 19, 2009
7.900
7.970
7.540
7.660
192,291
-0.14(-1.79%)
Feb 18, 2009
7.600
7.820
7.600
7.800
148,773
+0.14(+1.83%)
Feb 17, 2009
7.760
7.850
7.630
7.660
261,348
-0.27(-3.40%)
Feb 13, 2009
8.040
8.090
7.840
7.930
0
-0.06(-0.75%)
Feb 12, 2009
7.760
8.070
7.760
7.990
247,457
-0.06(-0.75%)
Feb 11, 2009
8.060
8.170
7.940
8.050
264,865
-0.05(-0.62%)
Feb 10, 2009
8.280
8.310
8.030
8.100
254,074
-0.21(-2.53%)
Feb 09, 2009
8.460
8.460
8.230
8.310
283,400
-0.08(-0.95%)
Feb 06, 2009
8.050
8.450
8.000
8.390
0
+0.26(+3.20%)
Feb 05, 2009
7.930
8.280
7.900
8.130
559,277
+0.27(+3.44%)
Feb 04, 2009
8.000
8.130
7.860
7.860
314,952
-0.13(-1.63%)
Feb 03, 2009
8.060
8.110
7.950
7.990
238,403
-0.03(-0.37%)
Feb 02, 2009
7.980
8.200
7.900
8.020
281,015
-0.04(-0.50%)
Jan 30, 2009
8.240
8.350
8.000
8.060
0
-0.13(-1.59%)
Jan 29, 2009
8.110
8.470
8.010
8.190
400,589
+0.08(+0.99%)
Jan 28, 2009
8.480
8.510
8.040
8.110
408,546
-0.06(-0.73%)
Jan 27, 2009
8.000
8.370
8.000
8.170
683,335
+0.39(+5.01%)
Jan 26, 2009
7.500
7.960
7.500
7.780
256,925
+0.29(+3.87%)
Jan 23, 2009
7.420
7.670
7.420
7.490
0
+0.02(+0.27%)
Jan 22, 2009
7.360
7.520
7.340
7.470
181,411
-0.01(-0.13%)
Jan 21, 2009
7.210
7.540
7.160
7.480
285,589
+0.40(+5.65%)
Jan 20, 2009
7.640
7.690
7.080
7.080
235,588
-0.61(-7.93%)
Jan 16, 2009
7.800
7.820
7.610
7.690
0
+0.02(+0.26%)
Jan 15, 2009
7.760
7.820
7.580
7.670
126,688
-0.12(-1.54%)
Jan 14, 2009
7.660
7.930
7.660
7.790
144,941
-0.12(-1.52%)
Jan 13, 2009
7.780
7.990
7.770
7.910
131,074
-0.07(-0.88%)
Jan 12, 2009
8.080
8.120
7.910
7.980
153,587
-0.09(-1.12%)
Jan 09, 2009
7.990
8.220
7.940
8.070
153,231
+0.11(+1.38%)
Jan 08, 2009
8.040
8.180
7.920
7.960
136,852
-0.21(-2.57%)
Jan 07, 2009
8.470
8.470
8.120
8.170
80,251
-0.32(-3.77%)
Jan 06, 2009
8.450
8.600
8.380
8.490
225,481
+0.23(+2.78%)
Jan 05, 2009
8.050
8.380
7.940
8.260
144,470
+0.32(+4.03%)
Jan 02, 2009
7.800
8.070
7.690
7.940
0
+0.14(+1.79%)
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
.