$45.67 -0.30 (%) CGI Group Inc - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIB historical data

Date Open High Low Close Volume
4/24/201545.9846.1945.2845.67226,138
4/23/201545.5246.0645.3945.97238,066
4/22/201545.4945.8545.2145.72201,834
4/21/201545.0145.4345.0145.40151,058
4/20/201545.2145.7444.8145.08246,079
4/17/201545.8545.9244.8945.13318,074
4/16/201546.1446.3045.9546.07458,784
4/15/201545.3846.1045.1746.03343,177
4/14/201545.7446.0045.3145.48555,749
4/13/201544.2745.5144.2745.48378,694
4/10/201544.1544.7444.1544.54320,563
4/9/201544.0144.7843.8744.13651,863
4/8/201544.2145.0644.1044.11610,323
4/7/201543.0644.3343.0643.97385,045
4/6/201542.7443.5042.7443.25164,443
4/2/201542.2043.0942.1643.01450,457
4/1/201542.2842.6441.7942.48473,572
3/31/201542.1842.6341.7742.45241,586
3/30/201543.0943.4142.6042.67582,413
3/27/201543.2143.4742.8543.11602,035
3/26/201542.2943.6042.2543.35275,709
3/25/201543.7743.7942.3542.67224,362
3/24/201543.4944.0043.3843.78194,889
3/23/201543.4843.7043.2043.41253,967
3/20/201544.0444.0543.4343.49243,221
3/19/201543.6843.9243.3343.45595,076
3/18/201543.3144.3343.0944.01224,067
3/17/201543.0443.5042.6743.31172,883
3/16/201542.3543.4642.2343.24269,642
3/13/201542.4142.5741.7942.30232,719
3/12/201542.3842.9742.3542.62321,471
3/11/201541.8742.4041.6241.89176,287
3/10/201542.2342.6741.8641.86266,833
3/9/201541.9142.7141.9142.48238,214
3/6/201542.3442.8441.7441.96320,346
3/5/201542.5942.9242.3842.57267,910
3/4/201542.0242.6041.3542.59322,635
3/3/201543.2143.2742.1142.18187,202
3/2/201541.8743.0241.5742.87322,541
2/27/201543.3243.4341.7941.81545,435
2/26/201542.9743.6242.8543.27180,409
2/25/201543.7544.3443.1043.10332,065
2/24/201544.4445.7243.1143.22875,953
2/23/201541.6944.5741.6944.09525,874
2/20/201541.4241.8141.2941.61132,833
2/19/201541.3241.7541.2841.42201,609
2/18/201541.6842.0941.4041.76219,231
2/17/201541.6042.2441.3541.93328,732
2/13/201542.0542.4241.8341.90252,786
2/12/201541.8442.4941.7541.85207,391
2/11/201542.1943.2741.0041.48429,467
2/10/201541.6642.7941.6642.24295,797
2/9/201541.3041.5340.7941.38192,347
2/6/201541.1041.6240.9541.28459,594
2/5/201540.4041.1740.0540.93240,764
2/4/201539.6640.4039.4440.19350,813
2/3/201540.0440.4039.5139.88247,401
2/2/201539.8240.6539.5639.81351,578
1/30/201539.0940.4238.7439.60390,001
1/29/201538.4639.9038.4339.54375,172
1/28/201537.8140.6837.8038.68563,097
1/27/201538.3538.3537.4037.83349,574
1/26/201538.8139.4138.5438.69207,140
1/23/201538.7239.1438.5938.90333,059
1/22/201538.4739.1438.2538.71180,462
1/21/201538.8639.0137.9438.39223,137
1/20/201538.9139.0738.1838.51205,491
1/16/201537.8939.1037.6338.94258,423
1/15/201537.6338.3637.0437.99362,631
1/14/201537.2937.3836.3236.99138,090
1/13/201537.0037.9136.8637.32187,897
1/12/201537.6437.9536.5836.81224,424
1/9/201538.0138.3837.3837.62169,733
1/8/201537.3538.0337.3537.89212,923
1/7/201536.9737.3836.8237.09209,605
1/6/201537.3937.6436.3436.90422,880
1/5/201537.1337.5336.9337.47238,233
1/2/201538.0838.8237.6237.90199,359
12/31/201438.6038.8238.0638.16127,898
12/30/201438.7139.1038.3138.42156,216
12/29/201438.6538.9238.0238.75193,280
12/26/201438.4138.8938.4138.7148,720
12/24/201438.6139.1138.3838.39105,200
12/23/201438.2938.7137.7238.55131,699
12/22/201438.0938.4837.8838.27206,366
12/19/201437.2838.2037.1438.09264,006
12/18/201436.5037.1936.2737.18373,868
12/17/201435.5036.6235.4436.34481,391
12/16/201434.7035.6634.4635.34182,732
12/15/201434.9835.4434.3234.84122,345
12/12/201435.6535.7634.8834.92122,969
12/11/201435.6536.2035.3535.80129,385
12/10/201435.7236.1135.2735.63226,315
12/9/201435.6736.1335.2835.83107,651
12/8/201436.5936.6735.3135.93164,421
12/5/201436.0636.7736.0636.71161,684
12/4/201436.8937.2435.8436.04187,236
12/3/201436.2436.9636.0536.87189,823
12/2/201436.6636.8636.2136.34145,580
12/1/201436.6337.1136.5136.73158,072
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center