CGI Group Inc $35.56

up +0.13


25/7/2014 04:00 PM  |  NYSE : GIB  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIB historical data

Date Open High Low Close Volume
7/25/201435.4035.6235.3035.5689,163
7/24/201435.0135.4634.9335.43135,187
7/23/201435.3835.4334.7834.95163,099
7/22/201435.4035.6235.3435.38174,496
7/21/201435.6135.6135.1235.23187,422
7/18/201435.4335.8435.1035.70108,719
7/17/201435.6435.8535.3035.3989,307
7/16/201435.6936.0335.5535.67109,607
7/15/201435.9036.0335.5335.5892,702
7/14/201435.6135.9135.3535.87131,161
7/11/201435.5335.6735.0835.44124,624
7/10/201435.3235.6435.0935.43146,777
7/9/201434.9835.6834.8735.68142,890
7/8/201435.3635.4934.4934.92201,592
7/7/201436.0036.0035.1135.23213,167
7/3/201436.0136.0135.7035.9398,351
7/2/201436.0636.2435.6536.00190,091
7/1/201435.6036.2735.4136.03327,929
6/30/201435.5236.3335.2635.48339,050
6/27/201434.5335.4934.4435.48255,065
6/26/201433.8234.7033.7334.61165,158
6/25/201433.8133.9833.6533.82125,114
6/24/201434.3034.4133.7933.86107,257
6/23/201434.2534.2533.9134.03122,856
6/20/201433.9534.1833.7734.07309,591
6/19/201434.7134.7133.7933.90335,301
6/18/201434.4634.6934.4434.65151,446
6/17/201434.2034.6134.1834.34106,997
6/16/201434.4534.4934.0034.3796,292
6/13/201433.7234.4933.6834.38240,503
6/12/201433.9134.0033.5633.63103,149
6/11/201433.8834.1733.7334.01142,152
6/10/201433.9834.0533.5933.81185,506
6/9/201433.9134.0133.6833.82132,989
6/6/201433.5134.0433.4533.91164,398
6/5/201433.2133.6133.0933.54158,053
6/4/201433.4333.5233.0633.31327,572
6/3/201433.3933.6633.2033.43141,884
6/2/201433.9734.1133.4333.50180,566
5/30/201434.0234.0533.5133.94253,339
5/29/201434.0934.2033.6133.96164,364
5/28/201434.4134.4633.7034.03143,355
5/27/201434.4034.5134.2334.29174,770
5/23/201433.9034.3433.8134.2389,645
5/22/201434.2734.2733.7233.75206,313
5/21/201433.5534.2033.5534.19178,145
5/20/201433.6133.7833.3833.51319,618
5/19/201433.6133.9633.4933.8095,398
5/16/201433.8734.0633.4533.53203,270
5/15/201433.7533.9132.5933.80257,842
5/14/201434.9434.9933.7333.84195,880
5/13/201434.7835.1734.4534.78232,998
5/12/201434.4234.7934.2834.69127,016
5/9/201434.1934.5333.8734.33158,337
5/8/201434.5934.7634.0334.30209,673
5/7/201434.4834.8634.1134.52210,309
5/6/201434.7534.7734.1734.41382,168
5/5/201435.5235.7034.5434.74354,101
5/2/201435.8635.8635.0135.57325,283
5/1/201435.9136.6535.5235.66529,749
4/30/201437.2537.2935.4736.07937,402
4/29/201434.5035.3534.1634.83473,906
4/28/201434.6034.6933.9834.37385,426
4/25/201434.1434.8133.9334.58568,947
4/24/201433.7234.2233.3534.15258,223
4/23/201433.2133.6833.1033.50182,416
4/22/201433.2633.3933.0433.17264,567
4/21/201432.9333.1832.7133.09199,663
4/17/201432.8333.2532.6832.98111,779
4/16/201432.9433.1132.4532.86125,385
4/15/201432.1333.0731.9832.78224,434
4/14/201432.3232.5731.9832.19125,144
4/11/201431.9532.3331.7532.07186,376
4/10/201433.0033.0031.6831.98247,264
4/9/201431.8733.1531.8133.05522,619
4/8/201431.1931.8231.1431.74263,221
4/7/201431.6031.8330.9831.06225,348
4/4/201432.1432.4531.5431.64212,938
4/3/201431.5532.0831.4531.96190,785
4/2/201431.0731.6030.9631.51410,463
4/1/201431.0031.2830.8530.99507,638
3/31/201431.0031.2930.7930.92208,648
3/28/201430.9131.3430.5030.75165,046
3/27/201430.9431.0730.7730.79170,339
3/26/201431.2231.5930.8130.88266,370
3/25/201430.8331.5830.8131.21211,807
3/24/201430.6931.2630.4330.73161,011
3/21/201431.5031.7230.6030.65223,795
3/20/201431.2231.6230.7331.46192,874
3/19/201431.1631.6930.9031.27168,913
3/18/201431.4031.6830.9431.16384,160
3/17/201430.9231.4530.9031.40307,577
3/14/201431.4531.4530.7230.84219,664
3/13/201432.1332.2331.5231.55206,682
3/12/201431.3332.0931.0032.06371,399
3/11/201432.8132.8131.4231.55364,439
3/10/201432.4433.1132.4432.89196,005
3/7/201433.0033.0032.3232.44236,390
3/6/201432.9733.2532.8933.10247,123
3/5/201432.1732.7931.6932.78233,488
Trading Center