CGI Group Inc $35.27

down -0.15


15/9/2014 04:02 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
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
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
Trading Center