$37.34 +0.16 (%) CGI Group Inc - NYSE

Jul. 31, 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
7/31/201537.3737.6137.0937.34199,345
7/30/201536.9337.3636.6537.18348,124
7/29/201537.8137.9236.5837.28430,596
7/28/201538.6538.8938.0238.80164,551
7/27/201538.5538.8538.3338.49159,270
7/24/201539.0139.3638.6938.91171,382
7/23/201539.1939.4638.8039.03168,070
7/22/201539.5839.6639.0339.08278,877
7/21/201540.2240.3439.7539.92113,402
7/20/201540.3240.8340.2240.32247,923
7/17/201540.3340.3340.0440.25170,068
7/16/201539.9140.4439.8840.29132,895
7/15/201540.3640.3639.4639.66209,964
7/14/201539.8240.5139.6140.40241,770
7/13/201539.0339.8538.9839.79182,009
7/10/201538.7439.0338.5838.93206,470
7/9/201538.6139.2738.0938.16160,846
7/8/201538.9739.1937.8938.20196,216
7/7/201539.3439.4038.1539.28194,937
7/6/201539.0439.9639.0439.54173,544
7/2/201539.2939.9838.4239.84261,788
7/1/201539.3439.6738.9939.29123,218
6/30/201539.7539.8838.9339.08263,167
6/29/201541.0341.0939.7239.79201,160
6/26/201541.4041.6341.1741.57212,335
6/25/201540.9341.5640.9341.41221,816
6/24/201540.9441.1540.6240.7381,147
6/23/201541.5341.6540.8740.98119,916
6/22/201540.6641.8140.6641.40139,972
6/19/201541.1741.4640.4840.51374,098
6/18/201542.1442.2041.2941.53225,992
6/17/201541.8942.0441.3741.99135,572
6/16/201542.1642.1941.7141.92142,327
6/15/201542.3942.5241.8942.24131,281
6/12/201542.2942.8542.2942.79123,631
6/11/201542.9342.9642.1542.68135,952
6/10/201542.1243.0441.9642.93186,991
6/9/201541.2141.9741.0141.87209,244
6/8/201542.2742.2740.7841.25236,887
6/5/201542.3142.4441.7642.39156,856
6/4/201542.7743.1942.3642.54192,396
6/3/201542.2743.0841.9442.99178,383
6/2/201543.0643.4541.7642.43181,392
6/1/201542.3342.3541.6442.17158,626
5/29/201542.0542.5041.5442.38209,682
5/28/201542.1442.5142.0242.32110,064
5/27/201542.5242.6142.3042.34156,289
5/26/201542.8643.0242.4642.55158,345
5/22/201543.4543.5543.1943.33119,986
5/21/201543.3143.6942.9643.50260,184
5/20/201544.9445.0243.3643.40375,196
5/19/201543.9545.2543.8445.09398,346
5/18/201544.0744.2643.7744.18113,053
5/15/201543.1944.2943.0344.27221,937
5/14/201543.0443.5942.9543.28212,420
5/13/201543.1443.4942.7642.86194,144
5/12/201543.1143.3942.9143.07187,217
5/11/201543.3643.7243.0643.15195,518
5/8/201543.3443.5742.9943.43246,678
5/7/201542.3642.9542.1542.79207,826
5/6/201542.8142.8342.3242.54154,351
5/5/201542.6742.7642.2842.49189,741
5/4/201542.6043.2142.0442.51254,940
5/1/201541.9442.6241.7242.44253,107
4/30/201542.4842.5641.6142.07492,798
4/29/201543.7243.8242.6743.00733,502
4/28/201544.4644.7543.8544.59522,302
4/27/201545.8745.8744.4944.80512,068
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!