$33.36 +0.27 (%) CGI Group Inc - NYSE

Oct. 24, 2014 | 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
10/24/201433.2033.6533.0433.36194,580
10/23/201432.8533.2232.7633.09138,457
10/22/201433.3233.3632.5532.71290,720
10/21/201432.9333.8332.7733.49211,427
10/20/201433.6033.7232.2432.79474,422
10/17/201433.9533.9533.4233.64102,417
10/16/201433.4533.8533.3033.67178,614
10/15/201433.6833.9733.5633.83133,126
10/14/201433.9434.2333.6733.87151,562
10/13/201433.8534.1433.5433.77108,931
10/10/201434.1934.4533.6633.90201,261
10/9/201434.2634.6934.0834.33185,445
10/8/201433.9634.2933.7834.29306,691
10/7/201434.3034.7933.9834.04173,948
10/6/201434.1434.6434.1434.52122,709
10/3/201434.4234.7733.8433.97251,236
10/2/201434.0034.7833.7534.54177,483
10/1/201433.7434.0033.6033.78190,928
9/30/201433.7033.9233.2933.77147,545
9/29/201433.8133.9733.6633.71130,551
9/26/201433.6934.0233.5133.8982,803
9/25/201434.2334.2933.5333.65137,666
9/24/201434.2534.5033.8234.45130,270
9/23/201434.2034.6834.1834.34130,623
9/22/201434.7534.9533.7534.30163,412
9/19/201435.7435.7534.4034.85160,927
9/18/201435.5735.9935.4135.59101,973
9/17/201435.4335.5735.2035.3587,134
9/16/201435.3035.7035.2135.4086,819
9/15/201435.2635.3434.8635.2786,022
9/12/201435.4335.6335.2135.42136,012
9/11/201435.7535.7535.3035.51146,826
9/10/201435.7536.1135.7435.83128,114
9/9/201435.7535.8335.2635.66143,008
9/8/201436.4136.5335.8435.91286,083
9/5/201436.3536.5836.3136.45227,343
9/4/201436.7636.8336.3036.38270,802
9/3/201436.1436.8736.1136.61257,399
9/2/201435.4836.0135.1035.87589,596
8/29/201435.7835.9735.3735.47255,697
8/28/201435.9536.1735.6635.77223,258
8/27/201435.9536.5535.8636.21191,101
8/26/201435.4435.9435.3235.80148,576
8/25/201434.6535.2034.6535.16139,704
8/22/201434.7834.8634.4634.5697,337
8/21/201434.2834.9934.2834.69200,105
8/20/201433.8634.3633.6834.33157,689
8/19/201434.0434.0633.6133.73154,069
8/18/201434.0134.0733.8333.95130,724
8/15/201434.4534.5733.4633.76171,703
8/14/201434.3134.4734.1234.3975,002
8/13/201434.2334.5034.1034.18130,915
8/12/201434.3634.4733.9534.13172,747
8/11/201433.9234.8233.9234.35215,339
8/8/201434.1834.1833.7333.92258,870
8/7/201435.3835.3834.1934.28218,396
8/6/201434.9935.5134.6435.39187,208
8/5/201435.6835.6935.0135.19164,062
8/4/201435.4836.1235.1835.89116,181
8/1/201435.7535.7735.1735.38138,269
7/31/201436.2436.2735.3135.88241,966
7/30/201435.5536.6135.4435.63521,082
7/29/201435.6536.0035.3335.43245,796
7/28/201435.5235.7435.4235.60125,896
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center