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 )

105.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2003 5.400 5.680 5.150 5.610 57,400 +0.28(+5.25%)
May 29, 2003 5.100 5.390 5.100 5.330 49,300 +0.13(+2.50%)
May 28, 2003 5.130 5.230 5.120 5.200 35,200 +0.06(+1.17%)
May 27, 2003 5.030 5.180 5.030 5.140 27,100 +0.14(+2.80%)
May 23, 2003 5.030 5.030 4.950 5.000 7,800 +0.03(+0.60%)
May 22, 2003 5.120 5.130 4.950 4.970 27,300 -0.20(-3.87%)
May 21, 2003 5.200 5.200 5.130 5.170 6,000 +0.02(+0.39%)
May 20, 2003 5.050 5.200 5.050 5.150 48,600 +0.16(+3.21%)
May 19, 2003 5.150 5.150 4.920 4.990 12,300 -0.26(-4.95%)
May 16, 2003 5.220 5.270 5.200 5.250 38,600 +0.03(+0.57%)
May 15, 2003 5.200 5.300 5.200 5.220 12,500 -0.03(-0.57%)
May 14, 2003 5.100 5.250 5.100 5.250 16,200 +0.17(+3.35%)
May 13, 2003 5.160 5.180 5.070 5.080 35,600 -0.12(-2.31%)
May 12, 2003 5.060 5.230 5.060 5.200 30,200 +0.10(+1.96%)
May 09, 2003 5.080 5.150 5.050 5.100 31,400 +0.08(+1.59%)
May 08, 2003 5.000 5.140 5.000 5.020 68,000 +0.03(+0.60%)
May 07, 2003 4.970 5.050 4.970 4.990 212,300 -0.05(-0.99%)
May 06, 2003 4.940 5.140 4.940 5.040 505,800 +0.15(+3.07%)
May 05, 2003 4.990 5.000 4.890 4.890 45,200 -0.09(-1.81%)
May 02, 2003 4.940 4.990 4.900 4.980 430,300 +0.03(+0.61%)
May 01, 2003 4.860 4.950 4.840 4.950 22,100 +0.09(+1.85%)
Apr 30, 2003 4.900 5.040 4.820 4.860 75,400 +0.01(+0.21%)
Apr 29, 2003 4.700 4.890 4.700 4.850 36,400 +0.19(+4.08%)
Apr 28, 2003 4.600 4.670 4.600 4.660 35,200 +0.08(+1.75%)
Apr 25, 2003 4.640 4.640 4.500 4.580 22,500 -0.06(-1.29%)
Apr 24, 2003 4.550 4.690 4.550 4.640 20,200 +0.09(+1.98%)
Apr 23, 2003 4.490 4.560 4.490 4.550 44,300 +0.06(+1.34%)
Apr 22, 2003 4.520 4.520 4.450 4.490 77,900 -0.03(-0.66%)
Apr 21, 2003 4.580 4.610 4.500 4.520 5,600 -0.10(-2.16%)
Apr 17, 2003 4.550 4.680 4.500 4.620 18,400 +0.00(+0.00%)
Apr 16, 2003 4.600 4.720 4.600 4.620 7,800 +0.02(+0.43%)
Apr 15, 2003 4.650 4.750 4.600 4.600 28,800 -0.11(-2.34%)
Apr 14, 2003 4.740 4.750 4.700 4.710 5,400 -0.01(-0.21%)
Apr 11, 2003 4.690 4.790 4.690 4.720 5,700 +0.04(+0.85%)
Apr 10, 2003 4.490 4.710 4.490 4.680 31,400 -0.01(-0.21%)
Apr 09, 2003 4.700 4.770 4.660 4.690 18,500 +0.00(+0.00%)
Apr 08, 2003 4.620 4.710 4.620 4.690 14,000 +0.07(+1.52%)
Apr 07, 2003 4.750 4.750 4.580 4.620 8,900 -0.12(-2.53%)
Apr 04, 2003 4.720 4.750 4.720 4.740 14,800 +0.02(+0.42%)
Apr 03, 2003 4.790 4.790 4.710 4.720 31,800 -0.03(-0.63%)
Apr 02, 2003 4.650 4.770 4.650 4.750 259,100 +0.10(+2.15%)
Apr 01, 2003 4.700 4.720 4.590 4.650 53,300 -0.05(-1.06%)
Mar 31, 2003 4.570 4.710 4.570 4.700 19,900 +0.08(+1.73%)
Mar 28, 2003 4.610 4.630 4.510 4.620 17,800 -0.01(-0.22%)
Mar 27, 2003 4.560 4.650 4.550 4.630 13,300 +0.08(+1.76%)
Mar 26, 2003 4.530 4.570 4.530 4.550 8,500 +0.02(+0.44%)
Mar 25, 2003 4.470 4.530 4.470 4.530 23,500 +0.07(+1.57%)
Mar 24, 2003 4.610 4.620 4.460 4.460 24,800 -0.19(-4.09%)
Mar 21, 2003 4.680 4.750 4.640 4.650 102,500 -0.06(-1.27%)
Mar 20, 2003 4.730 4.730 4.680 4.710 184,100 -0.02(-0.42%)
Mar 19, 2003 4.680 4.740 4.670 4.730 162,600 +0.02(+0.42%)
Mar 18, 2003 4.710 4.790 4.690 4.710 249,500 +0.02(+0.43%)
Mar 17, 2003 4.550 4.730 4.550 4.690 95,000 +0.12(+2.63%)
Mar 14, 2003 4.460 4.590 4.450 4.570 20,200 +0.10(+2.24%)
Mar 13, 2003 4.490 4.530 4.440 4.470 23,300 +0.02(+0.45%)
Mar 12, 2003 4.490 4.490 4.390 4.450 11,500 -0.05(-1.11%)
Mar 11, 2003 4.570 4.580 4.480 4.500 12,500 -0.07(-1.53%)
Mar 10, 2003 4.520 4.580 4.490 4.570 12,800 +0.00(+0.00%)
Mar 07, 2003 4.630 4.630 4.520 4.570 11,200 -0.08(-1.72%)
Mar 06, 2003 4.660 4.680 4.630 4.650 25,600 -0.05(-1.06%)
Mar 05, 2003 4.700 4.700 4.590 4.700 29,300 +0.00(+0.00%)
Mar 04, 2003 4.590 4.720 4.590 4.700 16,500 +0.06(+1.29%)
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.