$41.54 -2.40 (%) CGI Group Inc - NYSE

Feb. 5, 2016 | 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
2/5/201643.5243.7841.5141.54382,926
2/4/201644.0244.6843.7043.94301,525
2/3/201643.7444.3843.0044.16569,259
2/2/201642.4443.4142.3443.33444,385
2/1/201642.3843.4042.3443.31281,692
1/29/201642.6642.9842.1442.90328,090
1/28/201641.5942.6441.1542.56430,906
1/27/201640.0042.5040.0040.93626,011
1/26/201638.8339.8238.6639.45377,315
1/25/201638.5939.0738.1638.63293,188
1/22/201638.5238.8338.3838.75306,523
1/21/201637.4937.9136.8837.68285,694
1/20/201636.6937.6236.0437.31284,927
1/19/201637.0437.7336.7637.27307,789
1/15/201636.7937.4936.7937.26255,271
1/14/201637.9638.1837.4438.06374,102
1/13/201638.5238.6837.5737.79221,166
1/12/201637.7938.5837.7938.52142,052
1/11/201637.8838.1737.1837.48136,374
1/8/201637.7738.4737.6037.67236,513
1/7/201637.8938.1637.3637.62158,738
1/6/201638.2038.6937.6438.46218,377
1/5/201638.9739.2938.7939.07187,474
1/4/201639.1239.2338.4438.86223,161
12/31/201540.4040.5339.9140.03164,460
12/30/201540.9141.0040.5540.61250,855
12/29/201540.5141.1440.4141.02261,794
12/28/201540.2640.3740.0740.3749,274
12/24/201540.5240.8040.4440.5034,536
12/23/201539.9940.6339.7240.47147,993
12/22/201540.0340.1539.5339.79148,012
12/21/201540.0040.4739.5739.91281,628
12/18/201540.5540.8639.6039.70454,544
12/17/201541.1441.4140.7040.77139,211
12/16/201541.7641.7640.7141.30309,883
12/15/201541.4241.8241.0841.76191,762
12/14/201540.8641.2440.7141.08179,323
12/11/201541.8842.1440.5240.89236,228
12/10/201541.2342.5041.0242.25198,154
12/9/201541.8742.3540.9141.20201,532
12/8/201541.7142.2341.1242.17157,876
12/7/201542.5342.5341.9042.31157,653
12/4/201542.1443.0242.1442.88170,766
12/3/201543.3243.4341.9842.34286,691
12/2/201543.9444.1643.1843.22235,188
12/1/201543.2544.4743.2344.10287,886
11/30/201542.8643.7242.8643.50167,032
11/27/201543.2443.4842.6243.06176,890
11/25/201543.0243.7942.8043.52203,919
11/24/201542.5843.0542.4642.94191,055
11/23/201542.3042.9342.3042.75161,081
11/20/201542.4142.7042.2842.61203,039
11/19/201541.9742.5041.9642.38133,611
11/18/201541.5041.9541.0541.84203,448
11/17/201542.3342.4341.6341.64255,563
11/16/201539.9842.4539.9842.38357,732
11/13/201540.2840.7640.2740.73431,722
11/12/201540.9440.9440.0340.55632,568
11/11/201541.2541.3040.2440.61676,549
11/10/201539.5339.5338.7338.83290,083
11/9/201539.5840.1439.4639.63178,823
11/6/201540.1340.3739.4939.79208,128
11/5/201540.2341.0240.1540.44305,528
11/4/201539.1841.3039.1040.26543,559
11/3/201537.5739.0637.3638.93263,462
11/2/201537.0038.0136.8437.78250,643
10/30/201537.0337.4036.7437.14198,509
10/29/201536.6737.1436.4237.03122,664
10/28/201536.5737.4036.5736.9096,434
10/27/201536.6437.3736.5136.57138,104
10/26/201537.5337.6236.7436.84153,826
10/23/201538.2338.5637.3037.47209,573
10/22/201537.0638.4637.0638.06236,015
10/21/201536.8137.2336.7936.86153,145
10/20/201536.6037.2436.5236.75189,209
10/19/201536.5236.8036.4836.61199,274
10/16/201537.2537.2536.7036.86173,223
10/15/201537.1037.4037.0237.2386,452
10/14/201536.8037.2236.8037.00173,258
10/13/201536.8337.5836.7536.95119,451
10/12/201537.0337.3436.7937.1774,266
10/9/201536.9237.2836.7937.12115,323
10/8/201536.7937.2236.4336.96144,327
10/7/201536.8237.0236.4236.92183,294
10/6/201537.0737.1336.3336.63169,005
10/5/201537.0437.4136.9337.22151,038
10/2/201535.6636.8935.5836.76239,541
10/1/201536.3436.4935.3835.97288,762
9/30/201535.6436.2735.5436.21205,351
9/29/201535.0535.5434.8435.22244,198
9/28/201535.7235.7735.0435.08142,247
9/25/201535.9536.4835.5035.89299,972
9/24/201535.3335.9034.8335.56185,888
9/23/201536.2436.4435.6635.75167,748
9/22/201536.4036.5135.5736.31174,378
9/21/201536.3137.2636.2736.90268,574
9/18/201535.5336.4335.5336.19285,990
9/17/201535.8736.3635.6335.81299,574
9/16/201535.8736.2035.8636.01287,526
9/15/201536.1536.1535.6735.80219,308
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center