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: 4:10 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 (%)
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%)
Aug 01, 2003
5.480
5.650
5.400
5.590
18,800
+0.13(+2.38%)
Jul 31, 2003
5.560
5.570
5.270
5.460
30,700
-0.11(-1.97%)
Jul 30, 2003
5.600
5.710
5.540
5.570
40,800
-0.12(-2.11%)
Jul 29, 2003
5.940
5.940
5.650
5.690
24,700
-0.15(-2.57%)
Jul 28, 2003
5.910
5.930
5.830
5.840
14,900
-0.06(-1.02%)
Jul 25, 2003
5.850
5.940
5.850
5.900
15,400
+0.06(+1.03%)
Jul 24, 2003
5.780
6.000
5.770
5.840
39,800
+0.09(+1.57%)
Jul 23, 2003
5.540
5.840
5.540
5.750
27,900
+0.23(+4.17%)
Jul 22, 2003
5.590
5.650
5.510
5.520
20,000
-0.06(-1.08%)
Jul 21, 2003
5.610
5.620
5.510
5.580
24,500
+0.02(+0.36%)
Jul 18, 2003
5.660
5.660
5.550
5.560
29,300
-0.16(-2.80%)
Jul 17, 2003
5.840
5.840
5.630
5.720
61,400
-0.13(-2.22%)
Jul 16, 2003
5.850
5.880
5.800
5.850
15,800
+0.04(+0.69%)
Jul 15, 2003
6.090
6.090
5.810
5.810
42,300
-0.25(-4.13%)
Jul 14, 2003
5.990
6.100
5.990
6.060
44,800
+0.17(+2.89%)
Jul 11, 2003
6.020
6.030
5.870
5.890
18,700
-0.16(-2.64%)
Jul 10, 2003
6.150
6.150
6.020
6.050
40,500
-0.13(-2.10%)
Jul 09, 2003
6.150
6.260
6.100
6.180
43,200
+0.03(+0.49%)
Jul 08, 2003
6.020
6.180
6.020
6.150
323,200
+0.12(+1.99%)
Jul 07, 2003
6.050
6.100
6.010
6.030
23,100
+0.03(+0.50%)
Jul 03, 2003
6.020
6.020
5.950
6.000
2,200
-0.04(-0.66%)
Jul 02, 2003
5.950
6.080
5.950
6.040
17,800
+0.10(+1.68%)
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
.