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 )

105.25 +0.07 (+0.07%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 22, 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 31, 2005 5.650 5.800 5.650 5.720 109,200 +0.13(+2.33%)
May 27, 2005 5.520 5.630 5.520 5.590 13,500 +0.05(+0.90%)
May 26, 2005 5.470 5.550 5.470 5.540 101,500 -0.01(-0.18%)
May 25, 2005 5.520 5.590 5.490 5.550 30,900 +0.03(+0.54%)
May 24, 2005 5.560 5.610 5.480 5.520 31,300 -0.03(-0.54%)
May 23, 2005 5.640 5.650 5.520 5.550 11,500 -0.03(-0.54%)
May 20, 2005 5.560 5.600 5.550 5.580 38,700 -0.02(-0.36%)
May 19, 2005 5.600 5.610 5.500 5.600 14,000 -0.02(-0.36%)
May 18, 2005 5.450 5.721 5.450 5.620 25,300 +0.13(+2.37%)
May 17, 2005 5.410 5.510 5.410 5.490 12,100 +0.05(+0.92%)
May 16, 2005 5.460 5.480 5.430 5.440 35,000 -0.01(-0.18%)
May 13, 2005 5.420 5.480 5.360 5.450 42,300 -0.03(-0.55%)
May 12, 2005 5.570 5.570 5.480 5.480 9,200 -0.07(-1.26%)
May 11, 2005 5.540 5.590 5.540 5.550 26,200 -0.07(-1.25%)
May 10, 2005 5.600 5.660 5.520 5.620 36,800 +0.01(+0.18%)
May 09, 2005 5.560 5.630 5.560 5.610 14,200 +0.02(+0.36%)
May 06, 2005 5.700 5.700 5.590 5.590 15,700 -0.07(-1.24%)
May 05, 2005 5.520 5.690 5.500 5.660 60,500 +0.10(+1.80%)
May 04, 2005 5.610 5.650 5.550 5.560 10,400 +0.00(+0.00%)
May 03, 2005 5.500 5.690 5.490 5.560 113,900 -0.14(-2.46%)
May 02, 2005 5.630 5.780 5.550 5.700 59,500 +0.07(+1.24%)
Apr 29, 2005 5.600 5.650 5.420 5.630 73,800 +0.07(+1.26%)
Apr 28, 2005 5.650 5.650 5.510 5.560 56,300 -0.09(-1.59%)
Apr 27, 2005 5.700 5.770 5.600 5.650 40,000 -0.14(-2.42%)
Apr 26, 2005 5.700 5.880 5.700 5.790 36,900 +0.06(+1.05%)
Apr 25, 2005 5.680 5.780 5.680 5.730 21,300 +0.02(+0.35%)
Apr 22, 2005 5.790 5.830 5.700 5.710 24,500 -0.07(-1.21%)
Apr 21, 2005 5.880 5.880 5.700 5.780 27,600 -0.02(-0.34%)
Apr 20, 2005 5.910 5.930 5.770 5.800 86,200 -0.07(-1.19%)
Apr 19, 2005 5.600 5.900 5.600 5.870 26,100 +0.19(+3.35%)
Apr 18, 2005 5.630 5.790 5.630 5.680 22,000 +0.04(+0.71%)
Apr 15, 2005 5.890 5.890 5.340 5.640 83,700 -0.27(-4.57%)
Apr 14, 2005 5.950 6.000 5.880 5.910 33,100 -0.08(-1.34%)
Apr 13, 2005 6.120 6.120 5.970 5.990 27,000 -0.15(-2.44%)
Apr 12, 2005 6.230 6.230 6.080 6.140 13,800 -0.11(-1.76%)
Apr 11, 2005 6.250 6.250 6.180 6.250 29,400 -0.02(-0.32%)
Apr 08, 2005 6.260 6.340 6.210 6.270 43,800 -0.04(-0.63%)
Apr 07, 2005 6.230 6.310 6.230 6.310 73,300 -0.02(-0.32%)
Apr 06, 2005 6.350 6.400 6.240 6.330 18,600 +0.02(+0.32%)
Apr 05, 2005 6.330 6.340 6.230 6.310 17,000 +0.02(+0.32%)
Apr 04, 2005 6.350 6.390 6.250 6.290 26,700 -0.10(-1.56%)
Apr 01, 2005 6.310 6.410 6.300 6.390 35,800 +0.08(+1.27%)
Mar 31, 2005 6.400 6.400 6.260 6.310 90,900 -0.09(-1.41%)
Mar 30, 2005 6.350 6.400 6.350 6.400 24,600 -0.01(-0.16%)
Mar 29, 2005 6.350 6.430 6.350 6.410 28,900 +0.06(+0.94%)
Mar 28, 2005 6.350 6.400 6.290 6.350 29,100 -0.03(-0.47%)
Mar 24, 2005 6.410 6.440 6.360 6.380 22,900 -0.03(-0.47%)
Mar 23, 2005 6.450 6.470 6.410 6.410 18,600 -0.09(-1.38%)
Mar 22, 2005 6.550 6.570 6.480 6.500 26,400 -0.02(-0.31%)
Mar 21, 2005 6.450 6.540 6.430 6.520 28,300 +0.07(+1.09%)
Mar 18, 2005 6.450 6.520 6.450 6.450 11,100 -0.03(-0.46%)
Mar 17, 2005 6.400 6.570 6.400 6.480 67,000 +0.07(+1.09%)
Mar 16, 2005 6.350 6.440 6.350 6.410 25,200 +0.05(+0.79%)
Mar 15, 2005 6.450 6.450 6.350 6.360 28,100 -0.05(-0.78%)
Mar 14, 2005 6.550 6.550 6.390 6.410 76,000 -0.06(-0.93%)
Mar 11, 2005 6.510 6.570 6.430 6.470 33,200 -0.10(-1.52%)
Mar 10, 2005 6.620 6.650 6.560 6.570 22,800 -0.05(-0.76%)
Mar 09, 2005 6.600 6.670 6.590 6.620 27,400 -0.01(-0.15%)
Mar 08, 2005 6.550 6.650 6.550 6.630 24,400 +0.09(+1.38%)
Mar 07, 2005 6.580 6.580 6.480 6.540 18,700 -0.06(-0.91%)
Mar 04, 2005 6.500 6.680 6.500 6.600 41,200 +0.03(+0.46%)
Mar 03, 2005 6.550 6.650 6.500 6.570 52,700 +0.08(+1.23%)
Mar 02, 2005 6.460 6.530 6.450 6.490 56,000 -0.01(-0.15%)
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.