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 )

100.08 +0.35 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2006 6.770 6.820 6.600 6.630 90,000 -0.21(-3.07%)
Mar 30, 2006 6.650 6.900 6.650 6.840 72,400 +0.09(+1.33%)
Mar 29, 2006 6.700 6.890 6.400 6.750 212,700 -0.46(-6.38%)
Mar 28, 2006 7.230 7.270 7.190 7.210 58,400 -0.04(-0.55%)
Mar 27, 2006 7.200 7.250 7.140 7.250 39,600 +0.02(+0.28%)
Mar 24, 2006 7.200 7.270 7.180 7.230 101,200 +0.01(+0.14%)
Mar 23, 2006 7.230 7.290 7.160 7.220 39,300 +0.04(+0.56%)
Mar 22, 2006 7.280 7.280 7.100 7.180 42,100 -0.05(-0.69%)
Mar 21, 2006 7.290 7.290 7.170 7.230 50,000 -0.09(-1.23%)
Mar 20, 2006 7.400 7.420 7.320 7.320 35,600 -0.07(-0.95%)
Mar 17, 2006 7.390 7.420 7.280 7.390 46,900 +0.04(+0.54%)
Mar 16, 2006 7.330 7.430 7.330 7.350 26,200 +0.07(+0.96%)
Mar 15, 2006 7.210 7.350 7.190 7.280 86,300 +0.00(+0.00%)
Mar 14, 2006 7.140 7.430 7.120 7.280 120,600 +0.10(+1.39%)
Mar 13, 2006 7.030 7.190 7.030 7.180 54,500 +0.12(+1.70%)
Mar 10, 2006 7.230 7.290 7.020 7.060 107,000 -0.18(-2.49%)
Mar 09, 2006 7.460 7.510 7.230 7.240 102,500 -0.27(-3.60%)
Mar 08, 2006 7.580 7.630 7.390 7.510 43,300 -0.09(-1.18%)
Mar 07, 2006 7.700 7.780 7.600 7.600 77,200 -0.08(-1.04%)
Mar 06, 2006 7.670 7.760 7.650 7.680 49,400 -0.02(-0.26%)
Mar 03, 2006 7.760 7.790 7.600 7.700 39,900 -0.10(-1.28%)
Mar 02, 2006 7.530 7.900 7.530 7.800 101,600 +0.24(+3.17%)
Mar 01, 2006 7.470 7.610 7.470 7.560 72,100 +0.05(+0.67%)
Feb 28, 2006 7.560 7.660 7.290 7.510 122,100 -0.05(-0.66%)
Feb 27, 2006 7.590 7.660 7.510 7.560 55,500 -0.05(-0.66%)
Feb 24, 2006 7.560 7.610 7.490 7.610 90,800 +0.07(+0.93%)
Feb 23, 2006 7.630 7.630 7.540 7.540 28,800 -0.10(-1.31%)
Feb 22, 2006 7.520 7.640 7.510 7.640 61,400 +0.15(+2.00%)
Feb 21, 2006 7.700 7.700 7.480 7.490 106,200 -0.26(-3.35%)
Feb 17, 2006 7.850 7.850 7.690 7.750 65,500 -0.04(-0.51%)
Feb 16, 2006 7.800 7.810 7.600 7.790 265,000 -0.01(-0.13%)
Feb 15, 2006 7.950 7.980 7.800 7.800 149,300 -0.13(-1.64%)
Feb 14, 2006 8.020 8.030 7.900 7.930 56,300 -0.09(-1.12%)
Feb 13, 2006 8.120 8.120 7.930 8.020 130,200 -0.10(-1.23%)
Feb 10, 2006 8.180 8.190 8.040 8.120 351,700 -0.09(-1.10%)
Feb 09, 2006 8.110 8.220 8.080 8.210 140,300 +0.09(+1.12%)
Feb 08, 2006 8.130 8.200 8.090 8.119 58,600 -0.02(-0.26%)
Feb 07, 2006 8.160 8.210 7.950 8.140 125,900 -0.04(-0.49%)
Feb 06, 2006 8.080 8.190 8.030 8.180 387,600 +0.00(+0.00%)
Feb 03, 2006 8.110 8.280 8.000 8.180 445,500 +0.07(+0.86%)
Feb 02, 2006 7.850 8.200 7.840 8.110 169,300 +0.20(+2.53%)
Feb 01, 2006 7.800 7.960 7.760 7.910 161,600 +0.14(+1.80%)
Jan 31, 2006 8.070 8.090 7.770 7.770 129,200 -0.20(-2.51%)
Jan 30, 2006 7.910 8.020 7.770 7.970 120,000 +0.07(+0.89%)
Jan 27, 2006 7.680 7.950 7.680 7.900 67,100 +0.15(+1.94%)
Jan 26, 2006 7.910 7.910 7.740 7.750 84,900 -0.18(-2.27%)
Jan 25, 2006 8.010 8.040 7.870 7.930 143,600 -0.12(-1.49%)
Jan 24, 2006 8.130 8.130 7.900 8.050 96,900 -0.08(-0.98%)
Jan 23, 2006 8.140 8.250 7.990 8.130 67,400 -0.01(-0.12%)
Jan 20, 2006 8.100 8.140 8.070 8.140 63,100 +0.07(+0.87%)
Jan 19, 2006 7.960 8.080 7.950 8.070 43,900 +0.12(+1.51%)
Jan 18, 2006 7.980 8.000 7.920 7.950 43,700 -0.12(-1.49%)
Jan 17, 2006 8.140 8.140 7.990 8.070 128,500 +0.02(+0.25%)
Jan 13, 2006 8.090 8.210 8.050 8.050 150,200 -0.03(-0.37%)
Jan 12, 2006 8.450 8.450 8.080 8.080 125,400 -0.39(-4.60%)
Jan 11, 2006 8.440 8.530 8.440 8.470 70,700 +0.03(+0.36%)
Jan 10, 2006 8.390 8.530 8.160 8.440 129,500 -0.04(-0.47%)
Jan 09, 2006 8.230 8.500 8.180 8.480 181,500 +0.22(+2.66%)
Jan 06, 2006 8.040 8.310 7.840 8.260 86,900 +0.24(+2.99%)
Jan 05, 2006 8.060 8.060 7.920 8.020 109,800 -0.07(-0.87%)
Jan 04, 2006 8.210 8.210 7.930 8.090 179,200 -0.09(-1.10%)
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.