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
)
105.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
May 29, 2009
9.200
9.340
9.200
9.330
145,013
+0.15(+1.63%)
May 28, 2009
9.150
9.250
9.130
9.180
111,931
+0.07(+0.77%)
May 27, 2009
9.210
9.300
9.110
9.110
86,569
-0.13(-1.41%)
May 26, 2009
8.890
9.250
8.890
9.240
303,934
+0.23(+2.55%)
May 22, 2009
8.930
9.060
8.920
9.010
107,266
+0.07(+0.78%)
May 21, 2009
8.860
8.980
8.840
8.940
126,084
-0.05(-0.56%)
May 20, 2009
9.000
9.060
8.960
8.990
229,451
+0.07(+0.78%)
May 19, 2009
8.970
9.000
8.890
8.920
355,295
-0.04(-0.45%)
May 18, 2009
8.860
8.980
8.750
8.960
69,373
+0.22(+2.52%)
May 15, 2009
8.800
8.840
8.700
8.740
124,070
-0.01(-0.11%)
May 14, 2009
8.490
8.790
8.490
8.750
98,326
+0.19(+2.22%)
May 13, 2009
8.710
8.760
8.470
8.560
190,224
-0.20(-2.28%)
May 12, 2009
8.870
8.910
8.642
8.760
161,356
+0.00(+0.00%)
May 11, 2009
8.990
8.990
8.750
8.760
147,236
-0.27(-2.99%)
May 08, 2009
8.870
9.060
8.850
9.030
201,940
+0.26(+2.96%)
May 07, 2009
9.110
9.150
8.490
8.770
284,548
-0.29(-3.20%)
May 06, 2009
9.520
9.560
9.030
9.060
310,216
-0.35(-3.72%)
May 05, 2009
9.420
9.440
9.260
9.410
261,408
+0.05(+0.53%)
May 04, 2009
9.360
9.380
9.320
9.360
188,535
+0.31(+3.43%)
May 01, 2009
8.950
9.110
8.860
9.050
242,047
+0.16(+1.80%)
Apr 30, 2009
9.000
9.030
8.870
8.890
136,782
-0.04(-0.45%)
Apr 29, 2009
8.900
9.030
8.830
8.930
320,933
+0.05(+0.56%)
Apr 28, 2009
8.800
8.950
8.750
8.880
110,672
-0.01(-0.11%)
Apr 27, 2009
8.860
9.070
8.840
8.890
301,048
-0.01(-0.11%)
Apr 24, 2009
9.000
9.040
8.840
8.900
129,868
+0.02(+0.23%)
Apr 23, 2009
9.020
9.020
8.770
8.880
178,974
-0.04(-0.45%)
Apr 22, 2009
8.590
9.050
8.540
8.920
348,800
+0.25(+2.88%)
Apr 21, 2009
8.450
8.690
8.340
8.670
220,459
+0.24(+2.85%)
Apr 20, 2009
8.680
8.680
8.430
8.430
168,347
-0.28(-3.21%)
Apr 17, 2009
8.570
8.760
8.570
8.710
184,707
+0.11(+1.28%)
Apr 16, 2009
8.570
8.640
8.380
8.600
331,982
+0.15(+1.78%)
Apr 15, 2009
8.410
8.470
8.290
8.450
176,230
+0.02(+0.24%)
Apr 14, 2009
8.390
8.510
8.340
8.430
273,362
+0.10(+1.20%)
Apr 13, 2009
8.380
8.490
8.240
8.330
259,927
-0.16(-1.88%)
Apr 09, 2009
8.470
8.510
8.380
8.490
257,370
+0.14(+1.68%)
Apr 08, 2009
8.180
8.360
8.180
8.350
246,708
+0.24(+2.96%)
Apr 07, 2009
8.410
8.420
8.060
8.110
275,118
-0.40(-4.70%)
Apr 06, 2009
8.490
8.520
8.310
8.510
205,161
+0.02(+0.24%)
Apr 03, 2009
8.370
8.520
8.330
8.490
261,721
+0.17(+2.04%)
Apr 02, 2009
8.270
8.510
8.270
8.320
185,528
+0.12(+1.46%)
Apr 01, 2009
7.980
8.240
7.960
8.200
214,025
+0.20(+2.50%)
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%)
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
.