$47.63 -0.05 (%) CGI Group Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/201647.9048.2547.2047.63176,212
9/29/201648.1648.5447.6047.68199,939
9/28/201647.9248.4547.8448.31189,163
9/27/201647.7148.4147.6448.08145,507
9/26/201647.7448.0047.4347.81108,427
9/23/201648.1048.7948.0048.16133,354
9/22/201648.1448.7248.1448.55127,269
9/21/201647.3047.9147.0847.83100,360
9/20/201646.9347.8346.9347.21160,638
9/19/201646.4247.1946.3846.91128,469
9/16/201646.5846.7145.9546.35127,935
9/15/201646.1947.1146.1346.83132,991
9/14/201645.9646.4545.9146.04117,936
9/13/201647.3747.3746.0246.11168,415
9/12/201646.5448.1146.5247.87145,885
9/9/201647.6047.6446.8147.17157,467
9/8/201649.5449.5447.9548.00268,712
9/7/201650.0750.4049.7649.9485,902
9/6/201650.4150.4649.6250.34138,496
9/2/201649.7350.5849.6350.02170,630
9/1/201648.5150.0048.5149.84216,094
8/31/201648.2248.8648.0248.69165,877
8/30/201648.2848.7048.1648.3481,235
8/29/201648.7748.8648.2548.60153,456
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center