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 29, 2009 9.200 9.340 9.200 9.330 145,013 +0.15(+1.63%)
May 28, 2009 9.150 9.250 9.130 9.180 111,931 +0.07(+0.77%)
May 27, 2009 9.210 9.300 9.110 9.110 86,569 -0.13(-1.41%)
May 26, 2009 8.890 9.250 8.890 9.240 303,934 +0.23(+2.55%)
May 22, 2009 8.930 9.060 8.920 9.010 107,266 +0.07(+0.78%)
May 21, 2009 8.860 8.980 8.840 8.940 126,084 -0.05(-0.56%)
May 20, 2009 9.000 9.060 8.960 8.990 229,451 +0.07(+0.78%)
May 19, 2009 8.970 9.000 8.890 8.920 355,295 -0.04(-0.45%)
May 18, 2009 8.860 8.980 8.750 8.960 69,373 +0.22(+2.52%)
May 15, 2009 8.800 8.840 8.700 8.740 124,070 -0.01(-0.11%)
May 14, 2009 8.490 8.790 8.490 8.750 98,326 +0.19(+2.22%)
May 13, 2009 8.710 8.760 8.470 8.560 190,224 -0.20(-2.28%)
May 12, 2009 8.870 8.910 8.642 8.760 161,356 +0.00(+0.00%)
May 11, 2009 8.990 8.990 8.750 8.760 147,236 -0.27(-2.99%)
May 08, 2009 8.870 9.060 8.850 9.030 201,940 +0.26(+2.96%)
May 07, 2009 9.110 9.150 8.490 8.770 284,548 -0.29(-3.20%)
May 06, 2009 9.520 9.560 9.030 9.060 310,216 -0.35(-3.72%)
May 05, 2009 9.420 9.440 9.260 9.410 261,408 +0.05(+0.53%)
May 04, 2009 9.360 9.380 9.320 9.360 188,535 +0.31(+3.43%)
May 01, 2009 8.950 9.110 8.860 9.050 242,047 +0.16(+1.80%)
Apr 30, 2009 9.000 9.030 8.870 8.890 136,782 -0.04(-0.45%)
Apr 29, 2009 8.900 9.030 8.830 8.930 320,933 +0.05(+0.56%)
Apr 28, 2009 8.800 8.950 8.750 8.880 110,672 -0.01(-0.11%)
Apr 27, 2009 8.860 9.070 8.840 8.890 301,048 -0.01(-0.11%)
Apr 24, 2009 9.000 9.040 8.840 8.900 129,868 +0.02(+0.23%)
Apr 23, 2009 9.020 9.020 8.770 8.880 178,974 -0.04(-0.45%)
Apr 22, 2009 8.590 9.050 8.540 8.920 348,800 +0.25(+2.88%)
Apr 21, 2009 8.450 8.690 8.340 8.670 220,459 +0.24(+2.85%)
Apr 20, 2009 8.680 8.680 8.430 8.430 168,347 -0.28(-3.21%)
Apr 17, 2009 8.570 8.760 8.570 8.710 184,707 +0.11(+1.28%)
Apr 16, 2009 8.570 8.640 8.380 8.600 331,982 +0.15(+1.78%)
Apr 15, 2009 8.410 8.470 8.290 8.450 176,230 +0.02(+0.24%)
Apr 14, 2009 8.390 8.510 8.340 8.430 273,362 +0.10(+1.20%)
Apr 13, 2009 8.380 8.490 8.240 8.330 259,927 -0.16(-1.88%)
Apr 09, 2009 8.470 8.510 8.380 8.490 257,370 +0.14(+1.68%)
Apr 08, 2009 8.180 8.360 8.180 8.350 246,708 +0.24(+2.96%)
Apr 07, 2009 8.410 8.420 8.060 8.110 275,118 -0.40(-4.70%)
Apr 06, 2009 8.490 8.520 8.310 8.510 205,161 +0.02(+0.24%)
Apr 03, 2009 8.370 8.520 8.330 8.490 261,721 +0.17(+2.04%)
Apr 02, 2009 8.270 8.510 8.270 8.320 185,528 +0.12(+1.46%)
Apr 01, 2009 7.980 8.240 7.960 8.200 214,025 +0.20(+2.50%)
Mar 31, 2009 7.900 8.140 7.870 8.000 170,240 +0.24(+3.09%)
Mar 30, 2009 7.830 7.840 7.710 7.760 198,949 -0.73(-8.60%)
Mar 26, 2009 8.290 8.690 8.220 8.490 596,227 +0.28(+3.41%)
Mar 25, 2009 7.910 8.210 7.900 8.210 278,154 +0.39(+4.99%)
Mar 24, 2009 7.750 7.960 7.720 7.820 208,077 -0.07(-0.89%)
Mar 23, 2009 7.730 7.920 7.690 7.890 140,583 +0.49(+6.62%)
Mar 20, 2009 7.730 7.780 7.390 7.400 183,625 -0.38(-4.88%)
Mar 19, 2009 7.760 8.000 7.730 7.780 181,609 +0.02(+0.26%)
Mar 18, 2009 7.360 7.790 7.360 7.760 260,612 +0.44(+6.01%)
Mar 17, 2009 7.190 7.320 7.130 7.320 119,868 +0.17(+2.38%)
Mar 16, 2009 7.200 7.250 7.040 7.150 181,940 -0.09(-1.24%)
Mar 13, 2009 7.300 7.320 7.130 7.240 0 -0.03(-0.41%)
Mar 12, 2009 7.170 7.320 7.100 7.270 166,412 +0.11(+1.54%)
Mar 11, 2009 7.060 7.230 7.020 7.160 149,162 +0.14(+1.99%)
Mar 10, 2009 6.900 7.220 6.900 7.020 244,052 +0.22(+3.24%)
Mar 09, 2009 6.900 6.950 6.650 6.800 265,316 -0.25(-3.55%)
Mar 06, 2009 7.140 7.250 6.930 7.050 0 -0.06(-0.84%)
Mar 05, 2009 7.190 7.280 7.030 7.110 117,766 -0.15(-2.07%)
Mar 04, 2009 7.150 7.340 7.150 7.260 255,927 +0.07(+0.97%)
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.