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 31, 2007
10.62
10.83
10.62
10.81
88,100
+0.19(+1.79%)
May 30, 2007
10.30
10.62
10.28
10.62
120,464
+0.26(+2.51%)
May 29, 2007
10.24
10.41
10.24
10.36
123,660
+0.18(+1.77%)
May 25, 2007
10.15
10.21
10.10
10.18
65,991
+0.05(+0.49%)
May 24, 2007
10.44
10.46
10.09
10.13
163,300
-0.32(-3.06%)
May 23, 2007
10.44
10.55
10.36
10.45
173,298
+0.04(+0.38%)
May 22, 2007
10.25
10.50
10.12
10.41
310,600
+0.16(+1.56%)
May 21, 2007
10.07
10.39
10.07
10.25
112,300
+0.14(+1.38%)
May 18, 2007
10.07
10.12
10.05
10.11
264,600
+0.09(+0.90%)
May 17, 2007
9.960
10.03
9.940
10.02
74,600
+0.04(+0.40%)
May 16, 2007
10.00
10.03
9.940
9.980
96,600
-0.04(-0.40%)
May 15, 2007
10.03
10.11
9.980
10.02
73,598
+0.01(+0.10%)
May 14, 2007
9.850
10.04
9.850
10.01
89,800
+0.16(+1.62%)
May 11, 2007
9.800
9.880
9.780
9.850
44,300
+0.01(+0.10%)
May 10, 2007
9.860
9.930
9.800
9.840
60,302
-0.02(-0.20%)
May 09, 2007
9.820
9.930
9.820
9.860
70,900
-0.03(-0.30%)
May 08, 2007
9.870
9.930
9.680
9.890
64,110
+0.01(+0.10%)
May 07, 2007
10.00
9.970
9.830
9.880
78,500
+0.00(+0.00%)
May 04, 2007
9.850
9.970
9.760
9.880
198,100
-0.03(-0.30%)
May 03, 2007
9.950
10.03
9.870
9.910
168,176
+0.00(+0.00%)
May 02, 2007
9.530
10.35
9.510
9.910
568,800
+0.84(+9.26%)
May 01, 2007
8.990
9.130
8.970
9.070
75,810
+0.08(+0.89%)
Apr 30, 2007
9.250
9.350
8.900
8.990
124,420
-0.30(-3.23%)
Apr 27, 2007
9.330
9.380
9.267
9.290
36,900
-0.02(-0.21%)
Apr 26, 2007
9.430
9.480
9.310
9.310
75,300
-0.15(-1.59%)
Apr 25, 2007
9.250
9.490
9.220
9.460
125,880
+0.22(+2.38%)
Apr 24, 2007
9.250
9.270
9.170
9.240
93,800
+0.01(+0.11%)
Apr 23, 2007
9.180
9.320
9.180
9.230
111,599
-0.04(-0.43%)
Apr 20, 2007
9.250
9.300
9.190
9.270
50,000
+0.02(+0.22%)
Apr 19, 2007
9.140
9.280
9.140
9.250
64,541
+0.00(+0.00%)
Apr 18, 2007
9.160
9.310
9.120
9.250
60,900
+0.08(+0.87%)
Apr 17, 2007
9.200
9.270
9.120
9.170
87,400
-0.12(-1.29%)
Apr 16, 2007
9.100
9.290
9.100
9.290
83,300
+0.23(+2.54%)
Apr 13, 2007
9.070
9.180
9.050
9.060
77,100
-0.11(-1.20%)
Apr 12, 2007
9.000
9.170
9.000
9.170
74,900
+0.10(+1.10%)
Apr 11, 2007
9.030
9.070
8.900
9.070
73,200
+0.14(+1.57%)
Apr 10, 2007
9.070
9.070
8.930
8.930
91,600
-0.11(-1.22%)
Apr 09, 2007
8.900
9.100
8.860
9.040
112,300
+0.05(+0.56%)
Apr 05, 2007
8.980
9.020
8.930
8.990
91,200
+0.01(+0.11%)
Apr 04, 2007
8.900
8.980
8.870
8.980
87,900
+0.04(+0.45%)
Apr 03, 2007
8.780
8.970
8.770
8.940
144,900
+0.16(+1.82%)
Apr 02, 2007
8.630
8.850
8.620
8.780
116,100
+0.12(+1.39%)
Mar 30, 2007
8.680
8.720
8.610
8.660
41,400
+0.01(+0.12%)
Mar 29, 2007
8.600
8.690
8.600
8.650
49,600
+0.02(+0.23%)
Mar 28, 2007
8.700
8.750
8.610
8.630
98,800
-0.08(-0.92%)
Mar 27, 2007
8.650
8.730
8.580
8.710
179,700
+0.09(+1.04%)
Mar 26, 2007
8.560
8.720
8.560
8.620
71,600
+0.00(+0.00%)
Mar 23, 2007
8.640
8.732
8.620
8.620
207,400
-0.03(-0.35%)
Mar 22, 2007
8.820
8.840
8.600
8.650
112,200
-0.18(-2.04%)
Mar 21, 2007
8.700
8.960
8.630
8.830
228,100
+0.26(+3.03%)
Mar 20, 2007
8.400
8.590
8.400
8.570
393,800
+0.21(+2.51%)
Mar 19, 2007
8.300
8.430
8.300
8.360
75,600
+0.07(+0.84%)
Mar 16, 2007
8.400
8.420
8.290
8.290
49,700
-0.09(-1.07%)
Mar 15, 2007
8.330
8.420
8.270
8.380
64,800
+0.03(+0.36%)
Mar 14, 2007
8.420
8.420
8.210
8.350
155,000
-0.07(-0.83%)
Mar 13, 2007
8.530
8.550
8.370
8.420
122,200
-0.11(-1.29%)
Mar 12, 2007
8.420
8.540
8.390
8.530
105,200
+0.05(+0.59%)
Mar 09, 2007
8.360
8.540
8.350
8.480
82,700
+0.06(+0.71%)
Mar 08, 2007
8.440
8.480
8.400
8.420
85,200
-0.05(-0.59%)
Mar 07, 2007
8.450
8.500
8.450
8.470
58,000
+0.01(+0.12%)
Mar 06, 2007
8.460
8.590
8.450
8.460
115,600
+0.06(+0.71%)
Mar 05, 2007
8.200
8.400
8.140
8.400
106,200
+0.17(+2.07%)
Mar 02, 2007
8.160
8.300
8.150
8.230
101,100
-0.04(-0.48%)
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
.