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 31, 2006 6.850 6.890 6.560 6.670 73,500 -0.14(-2.06%)
May 30, 2006 6.810 7.010 6.740 6.810 52,900 -0.04(-0.58%)
May 26, 2006 6.790 6.890 6.720 6.850 149,700 +0.11(+1.63%)
May 25, 2006 6.610 6.770 6.610 6.740 40,200 +0.14(+2.12%)
May 24, 2006 6.600 6.680 6.570 6.600 75,300 -0.03(-0.45%)
May 23, 2006 6.590 6.760 6.590 6.630 35,700 +0.14(+2.16%)
May 22, 2006 6.700 6.750 6.460 6.490 29,100 -0.26(-3.85%)
May 19, 2006 6.680 6.820 6.500 6.750 40,500 +0.03(+0.45%)
May 18, 2006 6.870 6.980 6.690 6.720 22,100 -0.19(-2.75%)
May 17, 2006 7.100 7.190 6.890 6.910 67,000 -0.22(-3.09%)
May 16, 2006 7.090 7.160 7.020 7.130 51,900 +0.05(+0.71%)
May 15, 2006 6.950 7.180 6.950 7.080 41,200 +0.10(+1.43%)
May 12, 2006 7.130 7.170 6.940 6.980 87,700 -0.23(-3.19%)
May 11, 2006 7.260 7.310 7.200 7.210 94,100 -0.01(-0.14%)
May 10, 2006 7.190 7.320 7.110 7.220 87,100 -0.08(-1.10%)
May 09, 2006 7.450 7.500 7.280 7.300 130,000 -0.08(-1.08%)
May 08, 2006 7.150 7.420 7.150 7.380 80,200 +0.23(+3.22%)
May 05, 2006 7.240 7.280 7.130 7.150 56,400 -0.11(-1.52%)
May 04, 2006 7.210 7.280 7.210 7.260 31,700 +0.04(+0.55%)
May 03, 2006 7.200 7.300 7.200 7.220 36,000 -0.04(-0.55%)
May 02, 2006 7.130 7.340 7.130 7.260 88,000 +0.10(+1.40%)
May 01, 2006 7.200 7.260 7.130 7.160 32,000 -0.05(-0.69%)
Apr 28, 2006 7.180 7.220 7.130 7.210 62,000 -0.06(-0.83%)
Apr 27, 2006 7.000 7.350 7.000 7.270 128,600 +0.25(+3.56%)
Apr 26, 2006 7.000 7.070 6.900 7.020 102,800 -0.20(-2.77%)
Apr 25, 2006 7.190 7.230 7.110 7.220 62,400 +0.06(+0.84%)
Apr 24, 2006 7.200 7.250 7.140 7.160 91,600 -0.07(-0.97%)
Apr 21, 2006 7.310 7.350 7.200 7.230 83,300 -0.08(-1.09%)
Apr 20, 2006 7.210 7.390 7.210 7.310 79,300 +0.04(+0.55%)
Apr 19, 2006 7.420 7.460 7.250 7.270 106,800 -0.09(-1.22%)
Apr 18, 2006 7.150 7.480 7.150 7.360 143,100 +0.17(+2.36%)
Apr 17, 2006 7.150 7.220 7.110 7.190 104,600 +0.08(+1.13%)
Apr 13, 2006 7.140 7.200 7.080 7.110 27,600 -0.03(-0.42%)
Apr 12, 2006 7.180 7.240 7.110 7.140 27,500 -0.10(-1.38%)
Apr 11, 2006 7.290 7.320 7.200 7.240 81,600 -0.01(-0.14%)
Apr 10, 2006 7.360 7.360 7.200 7.250 163,300 +0.02(+0.28%)
Apr 07, 2006 7.350 7.370 7.210 7.230 69,100 -0.07(-0.96%)
Apr 06, 2006 7.210 7.350 7.200 7.300 90,300 +0.09(+1.25%)
Apr 05, 2006 7.180 7.240 7.120 7.210 81,800 +0.02(+0.28%)
Apr 04, 2006 6.900 7.210 6.840 7.190 115,900 +0.41(+6.05%)
Apr 03, 2006 6.580 6.870 6.580 6.780 57,500 +0.15(+2.26%)
Mar 31, 2006 6.770 6.820 6.600 6.630 90,000 -0.21(-3.07%)
Mar 30, 2006 6.650 6.900 6.650 6.840 72,400 +0.09(+1.33%)
Mar 29, 2006 6.700 6.890 6.400 6.750 212,700 -0.46(-6.38%)
Mar 28, 2006 7.230 7.270 7.190 7.210 58,400 -0.04(-0.55%)
Mar 27, 2006 7.200 7.250 7.140 7.250 39,600 +0.02(+0.28%)
Mar 24, 2006 7.200 7.270 7.180 7.230 101,200 +0.01(+0.14%)
Mar 23, 2006 7.230 7.290 7.160 7.220 39,300 +0.04(+0.56%)
Mar 22, 2006 7.280 7.280 7.100 7.180 42,100 -0.05(-0.69%)
Mar 21, 2006 7.290 7.290 7.170 7.230 50,000 -0.09(-1.23%)
Mar 20, 2006 7.400 7.420 7.320 7.320 35,600 -0.07(-0.95%)
Mar 17, 2006 7.390 7.420 7.280 7.390 46,900 +0.04(+0.54%)
Mar 16, 2006 7.330 7.430 7.330 7.350 26,200 +0.07(+0.96%)
Mar 15, 2006 7.210 7.350 7.190 7.280 86,300 +0.00(+0.00%)
Mar 14, 2006 7.140 7.430 7.120 7.280 120,600 +0.10(+1.39%)
Mar 13, 2006 7.030 7.190 7.030 7.180 54,500 +0.12(+1.70%)
Mar 10, 2006 7.230 7.290 7.020 7.060 107,000 -0.18(-2.49%)
Mar 09, 2006 7.460 7.510 7.230 7.240 102,500 -0.27(-3.60%)
Mar 08, 2006 7.580 7.630 7.390 7.510 43,300 -0.09(-1.18%)
Mar 07, 2006 7.700 7.780 7.600 7.600 77,200 -0.08(-1.04%)
Mar 06, 2006 7.670 7.760 7.650 7.680 49,400 -0.02(-0.26%)
Mar 03, 2006 7.760 7.790 7.600 7.700 39,900 -0.10(-1.28%)
Mar 02, 2006 7.530 7.900 7.530 7.800 101,600 +0.24(+3.17%)
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.