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: 7:00 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 (%)
Feb 27, 2004 6.540 6.540 6.440 6.490 27,700 +0.00(+0.00%)
Feb 26, 2004 6.430 6.590 6.430 6.490 23,900 +0.00(+0.00%)
Feb 25, 2004 6.450 6.550 6.450 6.490 49,300 -0.04(-0.61%)
Feb 24, 2004 6.540 6.540 6.430 6.530 26,300 +0.03(+0.46%)
Feb 23, 2004 6.580 6.590 6.480 6.500 44,000 -0.02(-0.31%)
Feb 20, 2004 6.610 6.610 6.510 6.520 19,700 -0.15(-2.25%)
Feb 19, 2004 6.550 6.710 6.550 6.670 36,000 -0.05(-0.74%)
Feb 18, 2004 6.770 6.770 6.660 6.720 26,400 -0.04(-0.59%)
Feb 17, 2004 6.780 6.820 6.720 6.760 20,500 +0.10(+1.50%)
Feb 13, 2004 6.710 6.790 6.650 6.660 24,300 -0.07(-1.04%)
Feb 12, 2004 6.710 6.830 6.710 6.730 42,300 -0.02(-0.30%)
Feb 11, 2004 6.600 6.750 6.530 6.750 44,400 +0.12(+1.81%)
Feb 10, 2004 6.520 6.630 6.460 6.630 24,000 +0.13(+2.00%)
Feb 09, 2004 6.680 6.680 6.350 6.500 63,200 -0.10(-1.52%)
Feb 06, 2004 6.550 6.670 6.520 6.600 32,700 +0.11(+1.69%)
Feb 05, 2004 6.630 6.660 6.470 6.490 21,900 -0.18(-2.70%)
Feb 04, 2004 6.750 6.790 6.660 6.670 25,800 -0.03(-0.45%)
Feb 03, 2004 6.850 6.950 6.610 6.700 159,400 -0.07(-1.03%)
Feb 02, 2004 6.820 6.840 6.760 6.770 34,400 -0.06(-0.88%)
Jan 30, 2004 6.750 6.830 6.700 6.830 45,300 +0.12(+1.79%)
Jan 29, 2004 6.650 6.800 6.600 6.710 92,000 -0.06(-0.89%)
Jan 28, 2004 6.860 6.950 6.770 6.770 43,400 -0.09(-1.31%)
Jan 27, 2004 6.800 6.950 6.730 6.860 78,800 +0.07(+1.03%)
Jan 26, 2004 6.810 6.810 6.720 6.790 103,600 -0.02(-0.29%)
Jan 23, 2004 6.750 6.810 6.630 6.810 121,000 +0.03(+0.44%)
Jan 22, 2004 6.600 6.840 6.600 6.780 41,700 -0.13(-1.88%)
Jan 21, 2004 6.980 6.990 6.870 6.910 129,400 -0.07(-1.00%)
Jan 20, 2004 6.740 6.980 6.740 6.980 846,700 +0.45(+6.89%)
Jan 16, 2004 6.380 6.540 6.380 6.530 247,600 +0.12(+1.87%)
Jan 15, 2004 6.300 6.420 6.260 6.410 38,700 +0.11(+1.75%)
Jan 14, 2004 6.250 6.340 6.230 6.300 27,100 +0.00(+0.00%)
Jan 13, 2004 6.220 6.300 6.220 6.300 41,700 +0.05(+0.80%)
Jan 12, 2004 6.300 6.320 6.060 6.250 72,400 -0.07(-1.11%)
Jan 09, 2004 6.400 6.400 6.300 6.320 44,700 -0.07(-1.10%)
Jan 08, 2004 6.360 6.390 6.260 6.390 49,800 +0.07(+1.11%)
Jan 07, 2004 6.350 6.380 6.290 6.320 42,700 -0.05(-0.78%)
Jan 06, 2004 6.250 6.400 6.230 6.370 77,900 +0.04(+0.63%)
Jan 05, 2004 6.170 6.350 6.170 6.330 74,700 +0.12(+1.93%)
Jan 02, 2004 6.200 6.300 6.200 6.210 24,900 -0.04(-0.64%)
Dec 31, 2003 6.230 6.280 6.220 6.250 55,400 +0.06(+0.97%)
Dec 30, 2003 6.020 6.220 6.020 6.190 76,300 +0.16(+2.65%)
Dec 29, 2003 5.890 6.070 5.890 6.030 36,000 +0.11(+1.86%)
Dec 26, 2003 6.000 6.000 5.890 5.920 5,600 -0.09(-1.50%)
Dec 24, 2003 5.880 6.020 5.880 6.010 46,700 +0.06(+1.01%)
Dec 23, 2003 5.910 5.980 5.900 5.950 46,900 +0.01(+0.17%)
Dec 22, 2003 5.830 5.940 5.800 5.940 18,000 +0.11(+1.89%)
Dec 19, 2003 5.750 5.900 5.750 5.830 49,000 +0.02(+0.34%)
Dec 18, 2003 5.710 5.820 5.710 5.810 14,500 +0.11(+1.93%)
Dec 17, 2003 5.620 5.770 5.620 5.700 28,400 +0.07(+1.24%)
Dec 16, 2003 5.800 5.800 5.630 5.630 16,800 -0.20(-3.43%)
Dec 15, 2003 5.870 5.870 5.820 5.830 28,400 -0.01(-0.17%)
Dec 12, 2003 5.930 5.930 5.850 5.840 23,500 -0.09(-1.52%)
Dec 11, 2003 5.870 5.930 5.800 5.930 14,700 +0.01(+0.17%)
Dec 10, 2003 5.790 5.920 5.790 5.920 76,400 +0.09(+1.54%)
Dec 09, 2003 5.850 5.850 5.780 5.830 20,200 -0.06(-1.02%)
Dec 08, 2003 5.900 5.900 5.840 5.890 32,800 +0.04(+0.68%)
Dec 05, 2003 5.980 5.980 5.900 5.850 24,300 -0.07(-1.18%)
Dec 04, 2003 5.810 5.970 5.810 5.920 35,000 +0.11(+1.89%)
Dec 03, 2003 5.760 5.850 5.720 5.810 41,800 +0.06(+1.04%)
Dec 02, 2003 5.780 5.780 5.720 5.750 25,600 +0.01(+0.17%)
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.