$47.11 0.00 (%) CGI Group Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIB historical data

Date Open High Low Close Volume
12/2/201647.0747.2846.6847.11165,821
12/1/201647.6147.6146.7546.95225,659
11/30/201648.5948.6847.1947.37171,862
11/29/201647.5348.7747.5348.71153,886
11/28/201647.7247.9547.5347.76151,885
11/25/201647.9548.1247.7447.87103,051
11/23/201647.9748.2547.8347.8895,057
11/22/201648.1448.5047.5048.20114,032
11/21/201647.1748.4747.1248.14184,624
11/18/201647.3447.3646.6347.04130,089
11/17/201647.3247.5046.8747.39141,247
11/16/201647.6348.0046.9847.33162,733
11/15/201647.8247.9347.3047.66517,750
11/14/201648.5048.5847.3647.76265,849
11/11/201648.3448.7647.9348.50171,421
11/10/201648.8349.2848.1548.62286,009
11/9/201646.4550.2046.0550.14357,671
11/8/201647.6848.3547.6047.95260,627
11/7/201647.4348.3847.4347.84197,874
11/4/201647.1847.5046.9747.12175,800
11/3/201647.4847.8247.2147.35176,307
11/2/201647.4148.0547.4147.61174,159
11/1/201647.5447.9947.2147.55116,783
10/31/201646.8747.6546.7847.47145,434
10/28/201646.5047.2446.5047.07130,357
10/27/201647.3347.3346.4446.57134,202
10/26/201647.3347.9046.9947.18117,675
10/25/201647.5647.8747.3347.50129,415
10/24/201646.8347.6446.8347.54103,149
10/21/201646.9546.9546.5446.81184,089
10/20/201647.2247.5447.0047.2587,047
10/19/201647.2847.7247.1047.50107,044
10/18/201647.1147.7947.0947.29148,518
10/17/201646.9147.1146.5646.6397,815
10/14/201646.7947.4246.7647.05128,726
10/13/201646.3346.9745.7346.62161,528
10/12/201646.7247.0046.5546.81119,942
10/11/201647.6748.1246.8747.00108,138
10/10/201648.0448.3847.9247.9866,351
10/7/201648.2648.4547.4448.02139,961
10/6/201647.9948.6347.9948.5793,060
10/5/201647.7848.7447.7848.37124,905
10/4/201647.0547.9347.0547.79126,875
10/3/201647.2847.6746.9047.30161,838
9/30/201647.9048.2547.2047.63176,212
9/29/201648.1648.5447.6047.68199,939
9/28/201647.9248.4547.8448.31189,163
9/27/201647.7148.4147.6448.08145,507
9/26/201647.7448.0047.4347.81108,427
9/23/201648.1048.7948.0048.16133,354
9/22/201648.1448.7248.1448.55127,269
9/21/201647.3047.9147.0847.83100,360
9/20/201646.9347.8346.9347.21160,638
9/19/201646.4247.1946.3846.91128,469
9/16/201646.5846.7145.9546.35127,935
9/15/201646.1947.1146.1346.83132,991
9/14/201645.9646.4545.9146.04117,936
9/13/201647.3747.3746.0246.11168,415
9/12/201646.5448.1146.5247.87145,885
9/9/201647.6047.6446.8147.17157,467
9/8/201649.5449.5447.9548.00268,712
9/7/201650.0750.4049.7649.9485,902
9/6/201650.4150.4649.6250.34138,496
9/2/201649.7350.5849.6350.02170,630
9/1/201648.5150.0048.5149.84216,094
8/31/201648.2248.8648.0248.69165,877
8/30/201648.2848.7048.1648.3481,235
8/29/201648.7748.8648.2548.60153,456
8/26/201648.9950.0348.6549.04126,700
8/25/201648.5449.1548.4749.0867,377
8/24/201649.2049.4948.6948.8477,798
8/23/201649.0549.7949.0449.44109,395
8/22/201648.5249.0148.3148.8988,054
8/19/201648.8849.0748.5348.94114,467
8/18/201648.7449.0948.7249.0589,475
8/17/201648.7548.8848.5048.7289,837
8/16/201648.7049.1048.4948.9782,596
8/15/201648.5949.0048.5248.78196,572
8/12/201649.0649.1048.2648.63230,376
8/11/201649.0049.5849.0049.11101,817
8/10/201648.7649.3948.7649.1288,767
8/9/201648.5549.0448.5548.71105,223
8/8/201649.0149.1748.5548.67139,463
8/5/201648.5949.4948.4449.09312,970
8/4/201648.4549.0948.4448.92143,024
8/3/201648.5248.8248.4648.63144,270
8/2/201648.4049.2548.4048.67176,469
8/1/201648.3448.8248.2648.49121,826
7/29/201648.6849.0348.2548.54204,999
7/28/201647.5548.9947.4348.90227,190
7/27/201645.6948.0045.2947.82371,293
7/26/201644.6044.9944.4244.63170,028
7/25/201644.3644.8544.2944.7792,258
7/22/201645.0145.0244.1944.62152,113
7/21/201644.7545.2244.7544.97137,233
7/20/201644.0944.9744.0944.90146,956
7/19/201643.6444.3943.6444.18155,378
7/18/201643.6444.2043.6444.0994,421
7/15/201644.3544.6143.7643.92147,879
7/14/201644.5644.9844.5644.68141,712
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center