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 )

99.00 +0.95 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2007 8.420 8.500 8.280 8.460 214,800 +0.05(+0.59%)
Feb 27, 2007 8.590 8.620 8.380 8.410 165,000 -0.18(-2.10%)
Feb 26, 2007 8.600 8.660 8.500 8.590 128,364 +0.03(+0.35%)
Feb 23, 2007 8.620 8.680 8.470 8.560 216,700 -0.12(-1.38%)
Feb 22, 2007 8.610 8.730 8.580 8.680 170,900 +0.05(+0.58%)
Feb 21, 2007 8.480 8.630 8.470 8.630 260,300 +0.22(+2.62%)
Feb 20, 2007 8.290 8.490 8.270 8.410 205,600 -0.03(-0.36%)
Feb 16, 2007 8.300 8.470 8.300 8.440 106,600 +0.07(+0.84%)
Feb 15, 2007 8.250 8.450 8.220 8.370 361,400 +0.17(+2.07%)
Feb 14, 2007 8.150 8.250 8.120 8.200 90,759 +0.06(+0.74%)
Feb 13, 2007 7.980 8.170 7.980 8.140 102,103 +0.12(+1.50%)
Feb 12, 2007 7.900 8.040 7.900 8.020 257,340 +0.07(+0.88%)
Feb 09, 2007 8.000 8.040 7.860 7.950 171,200 -0.05(-0.62%)
Feb 08, 2007 8.000 8.000 7.930 8.000 103,800 -0.03(-0.37%)
Feb 07, 2007 7.920 8.030 7.920 8.030 52,200 +0.04(+0.50%)
Feb 06, 2007 8.070 8.070 7.960 7.990 144,000 -0.04(-0.50%)
Feb 05, 2007 7.870 8.100 7.870 8.030 127,400 +0.10(+1.26%)
Feb 02, 2007 7.890 8.090 7.890 7.930 122,400 -0.08(-1.00%)
Feb 01, 2007 7.730 8.080 7.730 8.010 180,100 +0.21(+2.69%)
Jan 31, 2007 7.600 7.860 7.540 7.800 432,300 +0.21(+2.77%)
Jan 30, 2007 7.100 7.590 7.100 7.590 319,500 +0.55(+7.81%)
Jan 29, 2007 7.110 7.190 6.930 7.040 93,400 -0.17(-2.36%)
Jan 26, 2007 7.180 7.230 7.130 7.210 56,300 +0.02(+0.28%)
Jan 25, 2007 7.200 7.420 7.100 7.190 97,900 +0.04(+0.56%)
Jan 24, 2007 7.140 7.260 7.110 7.150 85,800 +0.01(+0.14%)
Jan 23, 2007 7.090 7.150 7.090 7.140 36,600 +0.04(+0.56%)
Jan 22, 2007 7.020 7.130 6.940 7.100 56,800 +0.09(+1.28%)
Jan 19, 2007 7.050 7.060 6.950 7.010 30,300 -0.03(-0.43%)
Jan 18, 2007 7.060 7.080 6.960 7.040 79,000 +0.00(+0.00%)
Jan 17, 2007 6.910 7.180 6.900 7.040 97,100 +0.13(+1.88%)
Jan 16, 2007 6.820 6.940 6.820 6.910 87,300 +0.08(+1.17%)
Jan 12, 2007 6.750 6.870 6.750 6.830 73,100 +0.04(+0.59%)
Jan 11, 2007 6.800 6.860 6.790 6.790 69,000 -0.06(-0.88%)
Jan 10, 2007 6.880 6.880 6.770 6.850 82,000 +0.06(+0.88%)
Jan 09, 2007 6.690 6.810 6.690 6.790 66,600 +0.03(+0.44%)
Jan 08, 2007 6.740 6.780 6.640 6.760 35,200 +0.05(+0.75%)
Jan 05, 2007 6.700 6.810 6.660 6.710 67,500 -0.07(-1.03%)
Jan 04, 2007 6.790 6.800 6.610 6.780 82,900 +0.05(+0.74%)
Jan 03, 2007 7.000 7.000 6.700 6.730 83,900 -0.23(-3.30%)
Dec 29, 2006 6.940 6.980 6.850 6.960 159,700 +0.07(+1.02%)
Dec 28, 2006 6.900 6.970 6.880 6.890 69,500 +0.00(+0.00%)
Dec 27, 2006 6.820 6.930 6.820 6.890 16,900 +0.11(+1.62%)
Dec 26, 2006 6.860 6.870 6.675 6.780 32,100 -0.13(-1.88%)
Dec 22, 2006 6.950 6.970 6.880 6.910 21,300 -0.02(-0.29%)
Dec 21, 2006 6.940 6.950 6.820 6.930 40,000 +0.00(+0.00%)
Dec 20, 2006 6.960 6.980 6.900 6.930 23,800 +0.07(+1.02%)
Dec 19, 2006 6.900 6.920 6.700 6.860 48,200 -0.01(-0.15%)
Dec 18, 2006 6.850 6.940 6.820 6.870 64,700 +0.00(+0.00%)
Dec 15, 2006 6.930 6.960 6.850 6.870 37,600 -0.09(-1.29%)
Dec 14, 2006 6.850 7.070 6.850 6.960 55,000 +0.04(+0.58%)
Dec 13, 2006 6.970 7.090 6.900 6.920 114,000 -0.12(-1.70%)
Dec 12, 2006 7.140 7.230 6.990 7.040 48,600 -0.20(-2.76%)
Dec 11, 2006 7.080 7.310 7.080 7.240 58,500 +0.00(+0.00%)
Dec 08, 2006 7.050 7.240 7.050 7.240 159,700 +0.19(+2.70%)
Dec 07, 2006 6.970 7.070 6.960 7.050 51,300 +0.07(+1.00%)
Dec 06, 2006 7.010 7.070 6.960 6.980 93,600 -0.05(-0.71%)
Dec 05, 2006 6.920 7.050 6.900 7.030 128,800 +0.10(+1.44%)
Dec 04, 2006 6.850 6.950 6.800 6.930 99,700 +0.08(+1.17%)
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.