Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CGI Group (NY: GIB )

99.35 +0.67 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.550 6.650 6.550 6.630 21,200 +0.08(+1.22%)
Nov 29, 2004 6.630 6.670 6.510 6.550 24,200 -0.09(-1.36%)
Nov 26, 2004 6.740 6.740 6.630 6.640 6,500 -0.06(-0.90%)
Nov 24, 2004 6.770 6.800 6.660 6.700 30,100 -0.05(-0.74%)
Nov 23, 2004 6.740 6.790 6.660 6.750 22,700 +0.01(+0.15%)
Nov 22, 2004 6.680 6.750 6.570 6.740 21,800 +0.09(+1.35%)
Nov 19, 2004 6.270 6.650 6.270 6.650 22,800 +0.38(+6.06%)
Nov 18, 2004 6.510 6.510 6.260 6.270 33,700 -0.28(-4.27%)
Nov 17, 2004 6.650 6.690 6.500 6.550 26,800 -0.11(-1.65%)
Nov 16, 2004 6.560 6.660 6.500 6.660 13,700 +0.10(+1.52%)
Nov 15, 2004 6.700 6.700 6.560 6.560 15,000 -0.11(-1.65%)
Nov 12, 2004 6.690 6.720 6.630 6.670 12,400 +0.01(+0.15%)
Nov 11, 2004 6.680 6.730 6.600 6.660 5,800 -0.03(-0.45%)
Nov 10, 2004 6.840 6.870 6.640 6.690 29,100 -0.15(-2.19%)
Nov 09, 2004 6.600 6.840 6.600 6.840 30,200 +0.21(+3.17%)
Nov 08, 2004 6.650 6.730 6.610 6.630 16,900 +0.00(+0.00%)
Nov 05, 2004 6.530 6.690 6.530 6.630 38,400 +0.09(+1.38%)
Nov 04, 2004 6.690 6.720 6.520 6.540 56,900 -0.08(-1.21%)
Nov 03, 2004 6.710 6.790 6.600 6.620 25,600 -0.02(-0.30%)
Nov 02, 2004 6.560 6.650 6.470 6.640 48,100 +0.11(+1.68%)
Nov 01, 2004 6.450 6.530 6.450 6.530 13,100 +0.00(+0.00%)
Oct 29, 2004 6.500 6.540 6.390 6.530 35,400 +0.04(+0.62%)
Oct 28, 2004 6.470 6.510 6.410 6.490 13,300 +0.05(+0.78%)
Oct 27, 2004 6.320 6.470 6.280 6.440 30,700 +0.14(+2.22%)
Oct 26, 2004 6.250 6.380 6.250 6.300 38,400 +0.05(+0.80%)
Oct 25, 2004 6.220 6.270 6.180 6.250 35,800 +0.01(+0.16%)
Oct 22, 2004 6.080 6.330 6.080 6.240 34,900 +0.17(+2.80%)
Oct 21, 2004 6.150 6.160 6.040 6.070 13,600 -0.17(-2.72%)
Oct 20, 2004 6.120 6.250 6.120 6.240 14,000 +0.13(+2.13%)
Oct 19, 2004 6.200 6.230 6.060 6.110 37,600 -0.07(-1.13%)
Oct 18, 2004 6.360 6.360 6.170 6.180 13,000 -0.20(-3.13%)
Oct 15, 2004 6.420 6.430 6.360 6.380 5,100 -0.04(-0.62%)
Oct 14, 2004 6.460 6.460 6.390 6.420 5,700 -0.06(-0.93%)
Oct 13, 2004 6.490 6.550 6.300 6.480 39,000 -0.07(-1.07%)
Oct 12, 2004 6.600 6.700 6.550 6.550 10,100 -0.11(-1.65%)
Oct 11, 2004 6.630 6.750 6.610 6.660 3,800 -0.01(-0.15%)
Oct 08, 2004 6.680 6.710 6.660 6.670 9,900 +0.07(+1.06%)
Oct 07, 2004 6.710 6.710 6.600 6.600 7,800 -0.14(-2.08%)
Oct 06, 2004 6.720 6.740 6.710 6.740 1,900 +0.00(+0.00%)
Oct 05, 2004 6.620 6.780 6.620 6.740 15,500 +0.09(+1.35%)
Oct 04, 2004 6.640 6.730 6.640 6.650 10,900 +0.01(+0.15%)
Oct 01, 2004 6.670 6.760 6.620 6.640 32,600 -0.08(-1.19%)
Sep 30, 2004 6.560 6.800 6.560 6.720 31,300 +0.17(+2.60%)
Sep 29, 2004 6.450 6.550 6.450 6.550 23,500 +0.06(+0.92%)
Sep 28, 2004 6.450 6.530 6.450 6.490 32,200 +0.03(+0.46%)
Sep 27, 2004 6.490 6.500 6.460 6.460 12,900 -0.02(-0.31%)
Sep 24, 2004 6.470 6.520 6.400 6.480 29,500 -0.01(-0.15%)
Sep 23, 2004 6.480 6.490 6.450 6.490 4,400 +0.03(+0.46%)
Sep 22, 2004 6.330 6.530 6.330 6.460 13,700 +0.14(+2.22%)
Sep 21, 2004 6.300 6.320 6.230 6.320 14,700 +0.07(+1.12%)
Sep 20, 2004 6.370 6.380 6.250 6.250 10,400 -0.13(-2.04%)
Sep 17, 2004 6.450 6.450 6.270 6.380 7,800 -0.10(-1.54%)
Sep 16, 2004 6.490 6.520 6.380 6.480 18,900 +0.02(+0.31%)
Sep 15, 2004 6.570 6.600 6.450 6.460 25,200 -0.18(-2.71%)
Sep 14, 2004 6.560 6.700 6.560 6.640 39,400 +0.07(+1.07%)
Sep 13, 2004 6.690 6.690 6.550 6.570 9,900 -0.15(-2.23%)
Sep 10, 2004 6.690 6.730 6.690 6.720 20,100 +0.05(+0.75%)
Sep 09, 2004 6.590 6.700 6.590 6.670 22,700 +0.07(+1.06%)
Sep 08, 2004 6.650 6.650 6.580 6.600 9,200 -0.07(-1.05%)
Sep 07, 2004 6.500 6.670 6.500 6.670 37,400 +0.13(+1.99%)
Sep 03, 2004 6.480 6.570 6.460 6.540 18,200 +0.05(+0.77%)
Sep 02, 2004 6.490 6.510 6.460 6.490 74,600 +0.03(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.