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
)
104.19
+0.14 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 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
.