$38.09 +0.91 (%) CGI Group Inc - NYSE

Dec. 19, 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
12/19/201437.2838.2037.1438.09264,006
12/18/201436.5037.1936.2737.18373,868
12/17/201435.5036.6235.4436.34481,391
12/16/201434.7035.6634.4635.34182,732
12/15/201434.9835.4434.3234.84122,345
12/12/201435.6535.7634.8834.92122,969
12/11/201435.6536.2035.3535.80129,385
12/10/201435.7236.1135.2735.63226,315
12/9/201435.6736.1335.2835.83107,651
12/8/201436.5936.6735.3135.93164,421
12/5/201436.0636.7736.0636.71161,684
12/4/201436.8937.2435.8436.04187,236
12/3/201436.2436.9636.0536.87189,823
12/2/201436.6636.8636.2136.34145,580
12/1/201436.6337.1136.5136.73158,072
11/28/201436.5937.0036.5836.6582,642
11/26/201436.4936.9136.2836.71119,300
11/25/201436.5236.7035.9836.53201,650
11/24/201436.5336.7936.2236.39205,220
11/21/201436.4936.7536.2836.54196,811
11/20/201436.6436.6536.0136.19383,524
11/19/201436.8636.9536.3936.68189,598
11/18/201436.6137.0536.3736.74282,518
11/17/201436.1636.8235.8436.28388,023
11/14/201435.7636.4735.7236.21310,205
11/13/201434.9935.9734.7835.59269,070
11/12/201434.8835.0234.4134.86280,723
11/11/201435.5635.5734.7034.85205,293
11/10/201435.1735.7935.1635.51149,086
11/7/201435.0735.3234.6535.19132,846
11/6/201434.6035.1834.4734.95129,597
11/5/201434.6835.1134.4034.73137,634
11/4/201433.6534.4933.6534.35126,840
11/3/201434.3434.3533.6933.86198,322
10/31/201434.1234.7534.0334.35141,715
10/30/201434.0134.4433.9234.0389,813
10/29/201434.6334.7233.6634.04162,184
10/28/201433.9834.6633.8434.55162,596
10/27/201433.3233.8933.1733.83190,116
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center