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 )

104.47 +2.13 (+2.08%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 15, 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, 2007 10.62 10.83 10.62 10.81 88,100 +0.19(+1.79%)
May 30, 2007 10.30 10.62 10.28 10.62 120,464 +0.26(+2.51%)
May 29, 2007 10.24 10.41 10.24 10.36 123,660 +0.18(+1.77%)
May 25, 2007 10.15 10.21 10.10 10.18 65,991 +0.05(+0.49%)
May 24, 2007 10.44 10.46 10.09 10.13 163,300 -0.32(-3.06%)
May 23, 2007 10.44 10.55 10.36 10.45 173,298 +0.04(+0.38%)
May 22, 2007 10.25 10.50 10.12 10.41 310,600 +0.16(+1.56%)
May 21, 2007 10.07 10.39 10.07 10.25 112,300 +0.14(+1.38%)
May 18, 2007 10.07 10.12 10.05 10.11 264,600 +0.09(+0.90%)
May 17, 2007 9.960 10.03 9.940 10.02 74,600 +0.04(+0.40%)
May 16, 2007 10.00 10.03 9.940 9.980 96,600 -0.04(-0.40%)
May 15, 2007 10.03 10.11 9.980 10.02 73,598 +0.01(+0.10%)
May 14, 2007 9.850 10.04 9.850 10.01 89,800 +0.16(+1.62%)
May 11, 2007 9.800 9.880 9.780 9.850 44,300 +0.01(+0.10%)
May 10, 2007 9.860 9.930 9.800 9.840 60,302 -0.02(-0.20%)
May 09, 2007 9.820 9.930 9.820 9.860 70,900 -0.03(-0.30%)
May 08, 2007 9.870 9.930 9.680 9.890 64,110 +0.01(+0.10%)
May 07, 2007 10.00 9.970 9.830 9.880 78,500 +0.00(+0.00%)
May 04, 2007 9.850 9.970 9.760 9.880 198,100 -0.03(-0.30%)
May 03, 2007 9.950 10.03 9.870 9.910 168,176 +0.00(+0.00%)
May 02, 2007 9.530 10.35 9.510 9.910 568,800 +0.84(+9.26%)
May 01, 2007 8.990 9.130 8.970 9.070 75,810 +0.08(+0.89%)
Apr 30, 2007 9.250 9.350 8.900 8.990 124,420 -0.30(-3.23%)
Apr 27, 2007 9.330 9.380 9.267 9.290 36,900 -0.02(-0.21%)
Apr 26, 2007 9.430 9.480 9.310 9.310 75,300 -0.15(-1.59%)
Apr 25, 2007 9.250 9.490 9.220 9.460 125,880 +0.22(+2.38%)
Apr 24, 2007 9.250 9.270 9.170 9.240 93,800 +0.01(+0.11%)
Apr 23, 2007 9.180 9.320 9.180 9.230 111,599 -0.04(-0.43%)
Apr 20, 2007 9.250 9.300 9.190 9.270 50,000 +0.02(+0.22%)
Apr 19, 2007 9.140 9.280 9.140 9.250 64,541 +0.00(+0.00%)
Apr 18, 2007 9.160 9.310 9.120 9.250 60,900 +0.08(+0.87%)
Apr 17, 2007 9.200 9.270 9.120 9.170 87,400 -0.12(-1.29%)
Apr 16, 2007 9.100 9.290 9.100 9.290 83,300 +0.23(+2.54%)
Apr 13, 2007 9.070 9.180 9.050 9.060 77,100 -0.11(-1.20%)
Apr 12, 2007 9.000 9.170 9.000 9.170 74,900 +0.10(+1.10%)
Apr 11, 2007 9.030 9.070 8.900 9.070 73,200 +0.14(+1.57%)
Apr 10, 2007 9.070 9.070 8.930 8.930 91,600 -0.11(-1.22%)
Apr 09, 2007 8.900 9.100 8.860 9.040 112,300 +0.05(+0.56%)
Apr 05, 2007 8.980 9.020 8.930 8.990 91,200 +0.01(+0.11%)
Apr 04, 2007 8.900 8.980 8.870 8.980 87,900 +0.04(+0.45%)
Apr 03, 2007 8.780 8.970 8.770 8.940 144,900 +0.16(+1.82%)
Apr 02, 2007 8.630 8.850 8.620 8.780 116,100 +0.12(+1.39%)
Mar 30, 2007 8.680 8.720 8.610 8.660 41,400 +0.01(+0.12%)
Mar 29, 2007 8.600 8.690 8.600 8.650 49,600 +0.02(+0.23%)
Mar 28, 2007 8.700 8.750 8.610 8.630 98,800 -0.08(-0.92%)
Mar 27, 2007 8.650 8.730 8.580 8.710 179,700 +0.09(+1.04%)
Mar 26, 2007 8.560 8.720 8.560 8.620 71,600 +0.00(+0.00%)
Mar 23, 2007 8.640 8.732 8.620 8.620 207,400 -0.03(-0.35%)
Mar 22, 2007 8.820 8.840 8.600 8.650 112,200 -0.18(-2.04%)
Mar 21, 2007 8.700 8.960 8.630 8.830 228,100 +0.26(+3.03%)
Mar 20, 2007 8.400 8.590 8.400 8.570 393,800 +0.21(+2.51%)
Mar 19, 2007 8.300 8.430 8.300 8.360 75,600 +0.07(+0.84%)
Mar 16, 2007 8.400 8.420 8.290 8.290 49,700 -0.09(-1.07%)
Mar 15, 2007 8.330 8.420 8.270 8.380 64,800 +0.03(+0.36%)
Mar 14, 2007 8.420 8.420 8.210 8.350 155,000 -0.07(-0.83%)
Mar 13, 2007 8.530 8.550 8.370 8.420 122,200 -0.11(-1.29%)
Mar 12, 2007 8.420 8.540 8.390 8.530 105,200 +0.05(+0.59%)
Mar 09, 2007 8.360 8.540 8.350 8.480 82,700 +0.06(+0.71%)
Mar 08, 2007 8.440 8.480 8.400 8.420 85,200 -0.05(-0.59%)
Mar 07, 2007 8.450 8.500 8.450 8.470 58,000 +0.01(+0.12%)
Mar 06, 2007 8.460 8.590 8.450 8.460 115,600 +0.06(+0.71%)
Mar 05, 2007 8.200 8.400 8.140 8.400 106,200 +0.17(+2.07%)
Mar 02, 2007 8.160 8.300 8.150 8.230 101,100 -0.04(-0.48%)
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.