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 )

99.73 -0.14 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2005 7.310 7.420 7.260 7.260 49,400 -0.06(-0.82%)
Nov 29, 2005 7.300 7.400 7.300 7.320 23,400 -0.02(-0.27%)
Nov 28, 2005 7.390 7.390 7.220 7.340 26,500 -0.06(-0.81%)
Nov 25, 2005 7.350 7.440 7.350 7.400 18,600 +0.12(+1.65%)
Nov 23, 2005 7.340 7.350 7.250 7.280 23,900 -0.05(-0.68%)
Nov 22, 2005 7.280 7.360 7.200 7.330 31,300 +0.02(+0.27%)
Nov 21, 2005 7.300 7.360 7.280 7.310 20,600 +0.01(+0.14%)
Nov 18, 2005 7.190 7.300 7.160 7.300 20,300 +0.06(+0.83%)
Nov 17, 2005 7.100 7.240 7.100 7.240 9,300 +0.06(+0.84%)
Nov 16, 2005 7.150 7.200 7.100 7.180 15,900 +0.04(+0.56%)
Nov 15, 2005 7.150 7.200 7.140 7.140 19,700 -0.03(-0.42%)
Nov 14, 2005 7.150 7.210 7.080 7.170 18,400 +0.06(+0.84%)
Nov 11, 2005 7.050 7.120 7.030 7.110 17,000 -0.03(-0.42%)
Nov 10, 2005 7.270 7.270 7.070 7.140 27,000 -0.14(-1.92%)
Nov 09, 2005 7.190 7.320 7.190 7.280 39,900 +0.08(+1.11%)
Nov 08, 2005 7.120 7.270 7.120 7.200 24,700 -0.12(-1.64%)
Nov 07, 2005 7.180 7.320 7.180 7.320 23,200 +0.12(+1.67%)
Nov 04, 2005 7.230 7.330 7.190 7.200 11,300 +0.01(+0.14%)
Nov 03, 2005 7.260 7.260 7.170 7.190 14,400 +0.00(+0.00%)
Nov 02, 2005 7.190 7.320 7.110 7.190 40,300 -0.10(-1.37%)
Nov 01, 2005 7.180 7.370 7.170 7.290 35,200 +0.10(+1.39%)
Oct 31, 2005 7.180 7.270 7.150 7.190 12,900 +0.04(+0.56%)
Oct 28, 2005 7.080 7.270 7.050 7.150 24,200 +0.07(+0.99%)
Oct 27, 2005 7.190 7.250 7.070 7.080 28,300 -0.21(-2.88%)
Oct 26, 2005 7.120 7.290 7.120 7.290 36,100 +0.23(+3.26%)
Oct 25, 2005 7.080 7.170 7.050 7.060 32,600 -0.06(-0.84%)
Oct 24, 2005 7.000 7.210 7.000 7.120 23,800 +0.05(+0.71%)
Oct 21, 2005 7.250 7.250 7.060 7.070 22,200 -0.19(-2.62%)
Oct 20, 2005 7.100 7.370 7.100 7.260 59,700 +0.15(+2.11%)
Oct 19, 2005 7.100 7.140 7.010 7.110 55,900 -0.02(-0.28%)
Oct 18, 2005 7.250 7.320 7.050 7.130 37,600 -0.13(-1.79%)
Oct 17, 2005 7.120 7.320 7.070 7.260 34,100 +0.21(+2.98%)
Oct 14, 2005 7.130 7.130 6.990 7.050 51,200 +0.03(+0.43%)
Oct 13, 2005 7.030 7.150 7.000 7.020 41,200 -0.11(-1.54%)
Oct 12, 2005 7.080 7.260 7.080 7.130 28,300 +0.01(+0.14%)
Oct 11, 2005 7.000 7.320 7.000 7.120 43,300 +0.02(+0.28%)
Oct 10, 2005 7.010 7.240 7.010 7.100 22,400 -0.05(-0.70%)
Oct 07, 2005 7.000 7.210 6.990 7.150 48,900 +0.07(+0.99%)
Oct 06, 2005 7.320 7.400 7.020 7.080 41,600 -0.34(-4.58%)
Oct 05, 2005 7.500 7.540 7.340 7.420 71,300 -0.08(-1.07%)
Oct 04, 2005 7.340 7.500 7.340 7.500 50,500 +0.19(+2.60%)
Oct 03, 2005 7.300 7.350 7.090 7.310 70,700 -0.03(-0.41%)
Sep 30, 2005 6.990 7.350 6.990 7.340 61,900 +0.35(+5.01%)
Sep 29, 2005 7.250 7.330 6.950 6.990 49,300 -0.35(-4.77%)
Sep 28, 2005 7.130 7.350 7.100 7.340 47,900 +0.23(+3.23%)
Sep 27, 2005 6.990 7.130 6.950 7.110 18,200 +0.13(+1.86%)
Sep 26, 2005 7.010 7.080 6.870 6.980 28,000 -0.10(-1.41%)
Sep 23, 2005 6.986 7.110 6.890 7.080 16,300 +0.09(+1.29%)
Sep 22, 2005 7.080 7.080 6.880 6.990 34,900 -0.03(-0.43%)
Sep 21, 2005 6.880 7.060 6.880 7.020 51,400 -0.01(-0.14%)
Sep 20, 2005 7.240 7.240 6.696 7.030 83,900 -0.28(-3.83%)
Sep 19, 2005 7.270 7.350 7.250 7.310 68,200 +0.05(+0.69%)
Sep 16, 2005 7.220 7.300 7.220 7.260 16,500 +0.02(+0.28%)
Sep 15, 2005 7.280 7.280 7.210 7.240 43,900 +0.02(+0.28%)
Sep 14, 2005 7.190 7.240 7.190 7.220 16,000 +0.07(+0.98%)
Sep 13, 2005 7.000 7.180 6.970 7.150 32,000 +0.12(+1.71%)
Sep 12, 2005 7.370 7.410 7.020 7.030 61,000 -0.37(-5.00%)
Sep 09, 2005 7.310 7.460 7.310 7.400 64,200 +0.07(+0.95%)
Sep 08, 2005 7.220 7.380 7.220 7.330 58,200 +0.13(+1.81%)
Sep 07, 2005 7.100 7.240 7.100 7.200 47,500 +0.08(+1.12%)
Sep 06, 2005 7.000 7.170 7.000 7.120 62,800 +0.17(+2.45%)
Sep 02, 2005 7.000 7.030 6.900 6.950 80,400 -0.11(-1.56%)
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.