CGI GROUP $31.75

down -0.22


21/5/2013 03:21 PM  |  NYSE : GIB  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

GIB historical data

Date Open High Low Close Volume
5/20/2013 31.93 32.13 31.66 31.97 486
5/17/2013 30.89 31.95 30.83 31.88 1404
5/16/2013 31.91 32.54 31.23 31.23 1634
5/15/2013 31.71 32.34 31.71 32.01 1220
5/14/2013 32.03 32.05 31.41 31.86 1385
5/13/2013 31.92 32.59 31.88 32.19 1546
5/10/2013 31.42 31.90 31.22 31.89 1433
5/9/2013 31.04 31.55 30.92 31.54 1428
5/8/2013 31.06 31.49 30.98 31.10 1453
5/7/2013 31.09 31.57 30.80 31.16 3334
5/6/2013 31.31 31.56 30.91 31.12 2857
5/3/2013 31.38 31.55 30.54 31.08 5154
5/2/2013 31.44 31.63 31.14 31.32 2462
5/1/2013 30.99 31.77 30.81 31.58 4386
4/30/2013 28.64 31.97 28.31 31.66 11360
4/29/2013 26.89 26.99 26.70 26.73 1618
4/26/2013 27.10 27.25 26.75 26.83 1037
4/25/2013 26.44 27.13 26.44 27.09 1155
4/24/2013 25.86 26.62 25.86 26.45 1283
4/23/2013 25.79 25.95 25.64 25.85 1735
4/22/2013 25.75 25.89 25.48 25.78 976
4/19/2013 25.75 25.91 25.40 25.77 1102
4/18/2013 25.88 25.98 25.54 25.73 657
4/17/2013 25.83 25.97 25.63 25.88 929
4/16/2013 25.87 26.13 25.81 26.10 1181
4/15/2013 25.76 26.20 25.72 25.83 2642
4/12/2013 26.64 26.64 25.73 25.84 1421
4/11/2013 26.96 27.07 26.68 26.85 1695
4/10/2013 26.19 26.86 26.15 26.80 1737
4/9/2013 26.09 26.40 25.97 26.08 2000
4/8/2013 26.37 26.40 25.99 26.11 880
4/5/2013 25.69 26.44 25.56 26.38 2760
4/4/2013 25.97 26.24 25.83 26.01 1883
4/3/2013 26.27 26.50 25.82 25.91 1452
4/2/2013 26.40 26.51 26.21 26.26 1604
4/1/2013 27.16 27.16 26.28 26.40 1557
3/28/2013 26.76 27.24 26.63 27.16 2000
3/27/2013 26.26 26.79 26.21 26.71 1511
3/26/2013 26.21 26.35 26.12 26.27 2885
3/25/2013 26.02 26.32 25.97 26.08 1694
3/22/2013 26.02 26.25 25.88 25.99 1428
3/21/2013 25.86 26.05 25.75 26.03 3599
3/20/2013 25.79 26.09 25.74 26.00 1895
3/19/2013 25.59 25.83 25.50 25.71 1835
3/18/2013 25.80 26.04 25.33 25.66 3464
3/15/2013 26.07 26.12 25.96 26.02 1866
3/14/2013 25.81 26.24 25.81 26.03 1290
3/13/2013 26.02 26.16 25.73 25.81 2102
3/12/2013 26.31 26.53 25.98 26.04 1843
3/11/2013 25.83 26.36 25.83 26.29 814
3/8/2013 26.76 26.80 25.84 25.85 1273
3/7/2013 26.03 26.64 26.03 26.50 2470
3/6/2013 25.93 26.05 25.61 25.96 1477
3/5/2013 26.17 26.19 25.85 25.92 1608
3/4/2013 26.28 26.52 25.99 26.25 912
3/1/2013 26.26 26.47 26.00 26.37 1109
2/28/2013 26.18 26.43 26.10 26.35 1506
2/27/2013 25.70 26.54 25.62 26.28 1410
2/26/2013 26.20 26.20 25.60 25.75 2409
2/25/2013 26.62 26.84 26.24 26.26 1102
2/22/2013 26.42 27.09 26.29 26.55 1361
2/21/2013 27.30 27.35 26.21 26.52 2318
2/20/2013 27.38 27.42 27.23 27.42 1827
2/19/2013 27.04 27.59 26.89 27.51 1633
2/15/2013 26.94 27.36 26.82 27.32 1354
2/14/2013 27.06 27.34 26.97 27.08 1477
2/13/2013 27.43 27.60 26.86 27.06 3836
2/12/2013 27.71 28.35 27.70 28.26 2378
2/11/2013 27.39 27.78 27.32 27.70 1696
2/8/2013 27.11 27.55 27.04 27.46 1288
2/7/2013 26.95 27.16 26.80 27.16 1448
2/6/2013 26.87 27.05 26.77 27.01 1280
2/5/2013 26.75 27.07 26.66 26.94 2052
2/4/2013 26.44 26.73 26.36 26.58 2006
2/1/2013 26.72 26.95 26.36 26.68 2050
1/31/2013 26.35 27.06 26.29 26.83 3876
1/30/2013 24.31 26.51 24.25 26.27 3508
1/29/2013 24.27 24.57 23.82 24.26 1550
1/28/2013 24.71 25.09 24.28 24.31 1522
1/25/2013 24.30 24.76 24.16 24.76 1122
1/24/2013 24.07 24.57 24.07 24.35 895
1/23/2013 24.06 24.38 23.72 24.29 1441
1/22/2013 24.14 24.33 24.03 24.14 1228
1/18/2013 24.99 25.01 24.52 24.63 1491
1/17/2013 24.61 25.32 24.49 25.18 2064
1/16/2013 24.60 24.66 24.35 24.48 705
1/15/2013 24.97 25.17 24.60 24.65 1258
1/14/2013 24.54 25.00 24.46 24.97 1714
1/11/2013 24.09 24.71 24.07 24.64 2079
1/10/2013 23.92 24.23 23.81 24.08 1290
1/9/2013 24.16 24.20 23.64 23.84 1778
1/8/2013 23.18 24.13 23.18 24.11 2783
1/7/2013 23.23 23.30 22.97 23.07 1557
1/4/2013 23.24 23.40 23.07 23.34 834
1/3/2013 23.36 23.40 23.09 23.20 859
1/2/2013 23.58 23.71 23.23 23.36 1567
12/31/2012 22.95 23.24 22.85 23.13 1418
12/28/2012 23.32 23.32 22.93 23.03 1395
12/27/2012 23.84 23.87 23.18 23.34 1438
12/26/2012 24.00 24.00 23.65 23.80 967
Marketplace
Trading Center