Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CGI Group
(NY:
GIB
)
101.32
-0.34 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.