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 )

102.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2004 6.570 6.580 6.470 6.530 22,000 -0.06(-0.91%)
Mar 30, 2004 6.560 6.600 6.550 6.590 37,700 +0.05(+0.76%)
Mar 29, 2004 6.450 6.620 6.450 6.540 44,800 +0.09(+1.40%)
Mar 26, 2004 6.370 6.500 6.370 6.450 18,200 +0.07(+1.10%)
Mar 25, 2004 6.300 6.380 6.300 6.380 17,200 +0.15(+2.41%)
Mar 24, 2004 6.280 6.310 6.230 6.230 5,400 -0.12(-1.89%)
Mar 23, 2004 6.300 6.390 6.200 6.350 30,000 +0.13(+2.09%)
Mar 22, 2004 6.310 6.310 6.200 6.220 19,900 -0.08(-1.27%)
Mar 19, 2004 6.300 6.410 6.220 6.300 36,800 -0.07(-1.10%)
Mar 18, 2004 6.410 6.410 6.270 6.370 17,800 +0.01(+0.16%)
Mar 17, 2004 6.300 6.400 6.280 6.360 43,200 +0.04(+0.63%)
Mar 16, 2004 6.300 6.440 6.230 6.320 51,500 +0.10(+1.61%)
Mar 15, 2004 6.450 6.450 6.200 6.220 65,300 -0.13(-2.05%)
Mar 12, 2004 6.300 6.450 6.250 6.350 49,600 +0.07(+1.11%)
Mar 11, 2004 6.270 6.490 6.160 6.280 49,500 -0.02(-0.32%)
Mar 10, 2004 6.250 6.400 6.250 6.300 42,400 +0.04(+0.64%)
Mar 09, 2004 6.400 6.450 6.250 6.260 24,000 -0.21(-3.25%)
Mar 08, 2004 6.450 6.520 6.420 6.470 41,500 +0.02(+0.31%)
Mar 05, 2004 6.410 6.520 6.410 6.450 38,900 +0.01(+0.16%)
Mar 04, 2004 6.410 6.490 6.380 6.440 29,700 +0.02(+0.31%)
Mar 03, 2004 6.380 6.430 6.320 6.420 10,600 -0.02(-0.31%)
Mar 02, 2004 6.470 6.490 6.400 6.440 10,200 -0.09(-1.38%)
Mar 01, 2004 6.550 6.550 6.440 6.530 25,600 +0.04(+0.62%)
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%)
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.