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 )

98.77 -1.31 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2005 6.970 7.200 6.970 7.100 177,500 +0.12(+1.72%)
Aug 30, 2005 6.720 7.000 6.680 6.980 92,600 +0.23(+3.41%)
Aug 29, 2005 6.650 6.840 6.650 6.750 71,600 -0.04(-0.59%)
Aug 26, 2005 6.750 6.830 6.700 6.790 49,900 +0.06(+0.89%)
Aug 25, 2005 6.680 6.760 6.670 6.730 68,900 +0.03(+0.45%)
Aug 24, 2005 6.670 6.700 6.600 6.700 57,700 +0.10(+1.52%)
Aug 23, 2005 6.530 6.600 6.530 6.600 27,500 +0.06(+0.92%)
Aug 22, 2005 6.530 6.560 6.470 6.540 25,900 +0.11(+1.71%)
Aug 19, 2005 6.370 6.450 6.370 6.430 47,700 +0.06(+0.94%)
Aug 18, 2005 6.400 6.400 6.260 6.370 11,600 -0.02(-0.31%)
Aug 17, 2005 6.560 6.570 6.390 6.390 119,200 -0.13(-1.99%)
Aug 16, 2005 6.340 6.600 6.340 6.520 45,700 +0.13(+2.03%)
Aug 15, 2005 6.470 6.470 6.360 6.390 34,100 -0.08(-1.24%)
Aug 12, 2005 6.250 6.510 6.250 6.470 70,900 +0.15(+2.37%)
Aug 11, 2005 6.220 6.340 6.220 6.320 69,200 +0.09(+1.44%)
Aug 10, 2005 6.190 6.280 6.190 6.230 36,300 +0.04(+0.65%)
Aug 09, 2005 6.150 6.210 6.100 6.190 40,000 +0.08(+1.31%)
Aug 08, 2005 6.200 6.210 6.050 6.110 32,200 -0.05(-0.81%)
Aug 05, 2005 6.120 6.180 6.000 6.160 17,900 +0.02(+0.33%)
Aug 04, 2005 6.200 6.240 6.100 6.140 57,300 +0.01(+0.16%)
Aug 03, 2005 6.050 6.130 6.020 6.130 25,600 +0.08(+1.32%)
Aug 02, 2005 6.010 6.140 6.010 6.050 23,000 +0.04(+0.67%)
Aug 01, 2005 5.920 6.030 5.920 6.010 7,300 -0.01(-0.17%)
Jul 29, 2005 6.030 6.050 5.890 6.020 25,800 -0.02(-0.33%)
Jul 28, 2005 6.150 6.150 6.030 6.040 22,000 -0.09(-1.47%)
Jul 27, 2005 5.850 6.150 5.830 6.130 42,200 +0.27(+4.61%)
Jul 26, 2005 5.900 5.920 5.850 5.860 28,700 -0.05(-0.85%)
Jul 25, 2005 5.930 6.010 5.890 5.910 14,000 -0.07(-1.17%)
Jul 22, 2005 6.120 6.120 5.970 5.980 33,200 -0.09(-1.48%)
Jul 21, 2005 6.010 6.130 6.010 6.070 27,400 +0.01(+0.17%)
Jul 20, 2005 6.130 6.150 6.040 6.060 16,700 -0.07(-1.14%)
Jul 19, 2005 6.070 6.130 6.070 6.130 19,500 +0.03(+0.49%)
Jul 18, 2005 6.100 6.200 6.090 6.100 25,200 -0.06(-0.97%)
Jul 15, 2005 6.270 6.320 6.120 6.160 13,800 -0.17(-2.69%)
Jul 14, 2005 6.300 6.400 6.280 6.330 28,600 +0.06(+0.96%)
Jul 13, 2005 6.150 6.280 6.150 6.270 29,500 +0.02(+0.32%)
Jul 12, 2005 6.040 6.250 6.040 6.250 17,500 +0.21(+3.48%)
Jul 11, 2005 6.010 6.050 6.000 6.040 66,800 +0.02(+0.33%)
Jul 08, 2005 6.000 6.050 6.000 6.020 23,400 +0.02(+0.33%)
Jul 07, 2005 6.000 6.030 5.960 6.000 36,100 +0.00(+0.00%)
Jul 06, 2005 5.910 6.020 5.910 6.000 73,400 +0.11(+1.87%)
Jul 05, 2005 6.010 6.010 5.890 5.890 22,000 -0.08(-1.34%)
Jul 01, 2005 6.030 6.030 5.910 5.970 4,100 -0.06(-1.00%)
Jun 30, 2005 6.030 6.120 6.020 6.030 18,000 +0.01(+0.17%)
Jun 29, 2005 5.810 6.080 5.810 6.020 22,100 +0.02(+0.33%)
Jun 28, 2005 6.010 6.050 6.000 6.000 50,100 -0.04(-0.66%)
Jun 27, 2005 5.990 6.090 5.990 6.040 24,400 +0.04(+0.67%)
Jun 24, 2005 5.970 6.020 5.970 6.000 14,000 -0.02(-0.33%)
Jun 23, 2005 6.080 6.080 6.000 6.020 27,000 -0.06(-0.99%)
Jun 22, 2005 5.930 6.080 5.900 6.080 30,300 +0.11(+1.84%)
Jun 21, 2005 5.820 6.010 5.820 5.970 28,400 +0.05(+0.84%)
Jun 20, 2005 5.940 6.080 5.910 5.920 62,500 -0.09(-1.50%)
Jun 17, 2005 5.820 6.020 5.820 6.010 31,000 +0.16(+2.74%)
Jun 16, 2005 5.900 5.910 5.770 5.850 28,000 -0.01(-0.17%)
Jun 15, 2005 5.800 5.890 5.790 5.860 27,200 +0.11(+1.91%)
Jun 14, 2005 5.960 5.960 5.750 5.750 33,700 -0.15(-2.54%)
Jun 13, 2005 5.750 5.960 5.750 5.900 17,700 +0.06(+1.03%)
Jun 10, 2005 5.820 5.870 5.740 5.840 28,100 +0.04(+0.69%)
Jun 09, 2005 5.750 5.840 5.710 5.800 17,500 +0.01(+0.17%)
Jun 08, 2005 5.900 5.920 5.770 5.790 31,700 -0.12(-2.03%)
Jun 07, 2005 6.000 6.020 5.890 5.910 29,500 -0.10(-1.66%)
Jun 06, 2005 6.010 6.100 6.010 6.010 20,500 +0.00(+0.00%)
Jun 03, 2005 5.960 6.040 5.960 6.010 53,800 +0.02(+0.33%)
Jun 02, 2005 6.000 6.160 5.960 5.990 56,000 -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.