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
)
104.25
+1.91 (+1.87%)
Official Closing Price
Updated: 4:10 PM EDT, May 15, 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 28, 2004
6.070
6.070
5.930
5.970
30,400
-0.09(-1.49%)
May 27, 2004
6.000
6.090
5.990
6.060
56,600
+0.06(+1.00%)
May 26, 2004
6.000
6.000
5.890
6.000
21,200
+0.03(+0.50%)
May 25, 2004
5.990
6.050
5.960
5.970
11,700
+0.04(+0.67%)
May 24, 2004
5.990
5.990
5.850
5.930
4,700
-0.10(-1.66%)
May 21, 2004
5.960
6.040
5.960
6.030
17,800
+0.06(+1.01%)
May 20, 2004
6.000
6.140
5.880
5.970
100,100
+0.02(+0.34%)
May 19, 2004
5.800
6.000
5.800
5.950
69,000
+0.20(+3.48%)
May 18, 2004
5.730
5.840
5.730
5.750
21,900
+0.04(+0.70%)
May 17, 2004
5.750
5.780
5.680
5.710
18,000
-0.08(-1.38%)
May 14, 2004
5.750
5.800
5.730
5.790
16,900
+0.02(+0.35%)
May 13, 2004
5.850
5.850
5.750
5.770
11,200
-0.06(-1.03%)
May 12, 2004
5.800
5.870
5.800
5.830
14,000
+0.00(+0.00%)
May 11, 2004
5.880
5.900
5.730
5.830
18,500
-0.05(-0.85%)
May 10, 2004
5.970
5.970
5.870
5.880
22,800
-0.13(-2.16%)
May 07, 2004
6.110
6.110
5.970
6.010
31,900
-0.07(-1.15%)
May 06, 2004
5.980
6.100
5.920
6.080
29,100
+0.12(+2.01%)
May 05, 2004
5.950
5.970
5.850
5.960
20,600
+0.08(+1.36%)
May 04, 2004
5.880
5.940
5.850
5.880
18,600
+0.07(+1.20%)
May 03, 2004
5.700
5.820
5.700
5.810
23,200
+0.05(+0.87%)
Apr 30, 2004
5.750
5.870
5.650
5.760
47,900
-0.04(-0.69%)
Apr 29, 2004
5.890
5.890
5.680
5.800
50,900
-0.07(-1.19%)
Apr 28, 2004
6.050
6.050
5.750
5.870
39,500
-0.23(-3.77%)
Apr 27, 2004
6.180
6.250
6.100
6.100
28,000
-0.11(-1.77%)
Apr 26, 2004
6.150
6.240
6.150
6.210
37,500
+0.06(+0.98%)
Apr 23, 2004
6.200
6.200
6.150
6.150
33,000
-0.07(-1.13%)
Apr 22, 2004
6.290
6.290
6.150
6.220
19,200
-0.08(-1.27%)
Apr 21, 2004
6.170
6.300
6.150
6.300
52,700
+0.13(+2.11%)
Apr 20, 2004
6.230
6.320
6.170
6.170
35,600
-0.07(-1.12%)
Apr 19, 2004
6.300
6.300
6.160
6.240
16,800
-0.06(-0.95%)
Apr 16, 2004
6.430
6.500
6.270
6.300
19,500
-0.10(-1.56%)
Apr 15, 2004
6.430
6.480
6.390
6.400
62,700
-0.01(-0.16%)
Apr 14, 2004
6.480
6.520
6.390
6.410
17,100
-0.12(-1.84%)
Apr 13, 2004
6.470
6.600
6.470
6.530
20,700
-0.01(-0.15%)
Apr 12, 2004
6.550
6.610
6.500
6.540
18,300
+0.00(+0.00%)
Apr 08, 2004
6.700
6.700
6.460
6.540
32,500
-0.24(-3.54%)
Apr 07, 2004
6.780
6.830
6.650
6.780
21,400
-0.08(-1.17%)
Apr 06, 2004
6.830
6.890
6.800
6.860
27,600
+0.04(+0.59%)
Apr 05, 2004
6.620
6.820
6.620
6.820
43,300
+0.10(+1.49%)
Apr 02, 2004
6.700
6.720
6.580
6.720
18,700
+0.12(+1.82%)
Apr 01, 2004
6.530
6.610
6.470
6.600
94,400
+0.07(+1.07%)
Mar 31, 2004
6.570
6.580
6.470
6.530
22,000
-0.06(-0.91%)
Mar 30, 2004
6.560
6.600
6.550
6.590
37,700
+0.05(+0.76%)
Mar 29, 2004
6.450
6.620
6.450
6.540
44,800
+0.09(+1.40%)
Mar 26, 2004
6.370
6.500
6.370
6.450
18,200
+0.07(+1.10%)
Mar 25, 2004
6.300
6.380
6.300
6.380
17,200
+0.15(+2.41%)
Mar 24, 2004
6.280
6.310
6.230
6.230
5,400
-0.12(-1.89%)
Mar 23, 2004
6.300
6.390
6.200
6.350
30,000
+0.13(+2.09%)
Mar 22, 2004
6.310
6.310
6.200
6.220
19,900
-0.08(-1.27%)
Mar 19, 2004
6.300
6.410
6.220
6.300
36,800
-0.07(-1.10%)
Mar 18, 2004
6.410
6.410
6.270
6.370
17,800
+0.01(+0.16%)
Mar 17, 2004
6.300
6.400
6.280
6.360
43,200
+0.04(+0.63%)
Mar 16, 2004
6.300
6.440
6.230
6.320
51,500
+0.10(+1.61%)
Mar 15, 2004
6.450
6.450
6.200
6.220
65,300
-0.13(-2.05%)
Mar 12, 2004
6.300
6.450
6.250
6.350
49,600
+0.07(+1.11%)
Mar 11, 2004
6.270
6.490
6.160
6.280
49,500
-0.02(-0.32%)
Mar 10, 2004
6.250
6.400
6.250
6.300
42,400
+0.04(+0.64%)
Mar 09, 2004
6.400
6.450
6.250
6.260
24,000
-0.21(-3.25%)
Mar 08, 2004
6.450
6.520
6.420
6.470
41,500
+0.02(+0.31%)
Mar 05, 2004
6.410
6.520
6.410
6.450
38,900
+0.01(+0.16%)
Mar 04, 2004
6.410
6.490
6.380
6.440
29,700
+0.02(+0.31%)
Mar 03, 2004
6.380
6.430
6.320
6.420
10,600
-0.02(-0.31%)
Mar 02, 2004
6.470
6.490
6.400
6.440
10,200
-0.09(-1.38%)
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
.