$45.69 0.00 (%) CGI Group Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIB historical data

Date Open High Low Close Volume
4/29/201646.8746.9545.6245.69230,093
4/28/201646.9547.1146.4046.80182,335
4/27/201647.6347.6346.5747.00308,477
4/26/201647.0748.2047.0747.63175,783
4/25/201647.4347.4346.6246.90325,940
4/22/201648.3448.7547.4347.77258,166
4/21/201648.8849.0748.1348.40160,666
4/20/201648.5849.2148.5849.06173,938
4/19/201649.2849.4048.4648.65161,580
4/18/201648.7949.2748.6449.10167,963
4/15/201649.1849.5049.1149.28197,867
4/14/201648.3649.4048.3649.11173,095
4/13/201648.8248.9348.2648.48211,694
4/12/201647.9848.9547.9048.91172,531
4/11/201647.9748.2547.7747.99137,964
4/8/201648.0348.2247.6347.75165,821
4/7/201647.9347.9847.1847.49130,226
4/6/201647.6448.4447.6448.29188,097
4/5/201647.6048.0647.4247.74161,983
4/4/201647.9048.2847.4448.12220,583
4/1/201647.3148.0247.1147.99211,990
3/31/201647.8648.3347.7347.78214,383
3/30/201647.2247.8747.1247.64276,368
3/29/201646.0947.3746.0247.05159,851
3/28/201645.8846.3045.8246.22173,523
3/24/201645.5246.1945.2146.05196,579
3/23/201645.9946.2945.5046.00186,301
3/22/201645.5246.2745.4345.90316,755
3/21/201644.3645.8944.3645.76196,089
3/18/201645.0745.2544.4444.48201,112
3/17/201644.6045.5044.4745.24228,644
3/16/201643.2244.6243.2244.41172,093
3/15/201642.9643.5042.8843.35223,221
3/14/201643.1743.4342.9343.24100,990
3/11/201643.4443.9843.2543.49177,977
3/10/201643.8143.8142.4842.87171,515
3/9/201642.4243.9642.3543.78310,036
3/8/201642.2042.9442.0742.28171,488
3/7/201642.2043.0042.2042.46224,476
3/4/201643.3043.4142.3442.50241,029
3/3/201642.9743.5042.8943.27529,643
3/2/201642.6543.2141.7743.08301,170
3/1/201642.1142.9542.0542.90192,791
2/29/201641.8042.3641.5541.80187,545
2/26/201641.8942.2741.7341.90280,329
2/25/201641.7241.8441.0941.71115,173
2/24/201641.2341.7240.4641.60177,717
2/23/201641.5442.1241.5441.88164,661
2/22/201642.2242.5141.8041.85276,445
2/19/201641.4641.8440.8841.72250,906
2/18/201641.7842.1041.6441.73343,462
2/17/201641.1741.9641.1341.64369,554
2/16/201640.3040.8739.9240.67320,063
2/12/201640.4240.5639.9040.01242,084
2/11/201640.1540.2739.3740.14432,475
2/10/201641.3641.9540.8140.91162,595
2/9/201639.8641.7039.7841.21494,112
2/8/201640.7741.1539.8240.39382,073
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center