$49.04 -0.04 (%) CGI Group Inc - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/201648.9950.0348.6549.04126,700
8/25/201648.5449.1548.4749.0867,377
8/24/201649.2049.4948.6948.8477,798
8/23/201649.0549.7949.0449.44109,395
8/22/201648.5249.0148.3148.8988,054
8/19/201648.8849.0748.5348.94114,467
8/18/201648.7449.0948.7249.0589,475
8/17/201648.7548.8848.5048.7289,837
8/16/201648.7049.1048.4948.9782,596
8/15/201648.5949.0048.5248.78196,572
8/12/201649.0649.1048.2648.63230,376
8/11/201649.0049.5849.0049.11101,817
8/10/201648.7649.3948.7649.1288,767
8/9/201648.5549.0448.5548.71105,223
8/8/201649.0149.1748.5548.67139,463
8/5/201648.5949.4948.4449.09312,970
8/4/201648.4549.0948.4448.92143,024
8/3/201648.5248.8248.4648.63144,270
8/2/201648.4049.2548.4048.67176,469
8/1/201648.3448.8248.2648.49121,826
7/29/201648.6849.0348.2548.54204,999
7/28/201647.5548.9947.4348.90227,190
7/27/201645.6948.0045.2947.82371,293
7/26/201644.6044.9944.4244.63170,028
7/25/201644.3644.8544.2944.7792,258
7/22/201645.0145.0244.1944.62152,113
7/21/201644.7545.2244.7544.97137,233
7/20/201644.0944.9744.0944.90146,956
7/19/201643.6444.3943.6444.18155,378
7/18/201643.6444.2043.6444.0994,421
7/15/201644.3544.6143.7643.92147,879
7/14/201644.5644.9844.5644.68141,712
7/13/201643.9444.3443.5144.26137,782
7/12/201643.0043.9643.0043.90170,363
7/11/201642.9643.3142.8443.00101,078
7/8/201642.4943.0142.4942.86113,478
7/7/201642.8743.1242.5442.57100,692
7/6/201642.8042.8042.0942.67109,605
7/5/201643.0643.3742.9342.94173,886
7/1/201642.6043.4842.6043.32155,358
6/30/201642.7642.8842.5042.71199,981
6/29/201642.0442.7541.9742.66180,030
6/28/201641.5742.0441.4341.71147,001
6/27/201642.7142.8940.8841.23285,061
6/24/201644.0045.0343.2143.32219,391
6/23/201646.2346.7746.0746.30123,342
6/22/201646.0746.1245.7345.7860,821
6/21/201646.0646.1745.5545.8096,463
6/20/201645.9346.2145.7845.97156,564
6/17/201645.1745.4744.8645.31141,905
6/16/201645.0345.3244.2345.27157,607
6/15/201645.5145.8745.3345.40148,427
6/14/201645.9946.3345.4345.52128,741
6/13/201646.1446.7746.1246.26102,968
6/10/201647.3047.4046.5546.75128,022
6/9/201647.5347.7847.4047.57105,685
6/8/201647.7248.0047.5447.8378,908
6/7/201647.6747.6747.0847.5391,486
6/6/201647.3447.8047.2247.6198,650
6/3/201647.2047.6146.6947.45154,064
6/2/201646.3947.0446.3646.97144,766
6/1/201646.7147.0845.9946.68135,031
5/31/201646.4847.0246.4846.78180,971
5/27/201646.1046.6045.5746.33196,771
5/26/201645.9546.1445.4745.70186,556
5/25/201645.6445.9745.5945.76237,933
5/24/201644.8945.8744.8945.64208,195
5/23/201644.7245.1344.6344.7656,360
5/20/201644.7845.2344.7844.93148,085
5/19/201645.0045.0044.0844.55132,714
5/18/201645.1945.7544.9445.2971,408
5/17/201645.5945.6145.1545.3383,395
5/16/201644.9545.8544.9545.68126,077
5/13/201645.7545.7544.7544.95117,990
5/12/201645.7045.8645.2045.82228,157
5/11/201644.9545.7744.9045.40161,734
5/10/201643.9745.1243.9745.04156,535
5/9/201644.1344.4043.6243.82136,180
5/6/201644.2044.4843.9044.38163,965
5/5/201644.8345.0744.2744.41109,033
5/4/201644.8645.3944.4444.61187,345
5/3/201645.5445.7944.7245.01226,864
5/2/201645.8846.1945.4845.73175,305
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center