Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CGI Group (TSX: GIB-A )

134.59 +0.50 (+0.37%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 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 (%)
Jan 30, 2009 10.17 10.33 9.810 9.930 870,136 -0.18(-1.78%)
Jan 29, 2009 9.930 10.31 9.820 10.11 566,295 +0.19(+1.92%)
Jan 28, 2009 10.22 10.34 9.810 9.920 940,998 -0.23(-2.27%)
Jan 27, 2009 9.760 10.26 9.760 10.15 1,682,791 +0.50(+5.18%)
Jan 26, 2009 9.260 9.760 9.160 9.650 1,014,852 +0.39(+4.21%)
Jan 23, 2009 9.400 9.500 9.140 9.260 756,626 -0.20(-2.11%)
Jan 22, 2009 9.350 9.470 9.290 9.460 749,137 +0.03(+0.32%)
Jan 21, 2009 9.110 9.500 9.110 9.430 2,448,842 +0.53(+5.96%)
Jan 20, 2009 9.630 9.660 8.900 8.900 1,389,542 -0.73(-7.58%)
Jan 19, 2009 9.650 9.790 9.570 9.630 122,433 +0.08(+0.84%)
Jan 16, 2009 9.710 9.710 9.550 9.550 1,260,318 -0.05(-0.52%)
Jan 15, 2009 9.700 9.750 9.550 9.600 1,200,341 -0.15(-1.54%)
Jan 14, 2009 9.620 9.790 9.560 9.750 2,103,627 -0.03(-0.31%)
Jan 13, 2009 9.540 9.790 9.530 9.780 1,410,588 +0.09(+0.93%)
Jan 12, 2009 9.800 9.800 9.510 9.690 1,547,361 +0.00(+0.00%)
Jan 09, 2009 9.410 9.780 9.410 9.690 1,030,583 +0.22(+2.32%)
Jan 08, 2009 9.570 9.700 9.370 9.470 865,814 -0.20(-2.07%)
Jan 07, 2009 10.05 10.05 9.670 9.670 378,607 -0.46(-4.54%)
Jan 06, 2009 9.990 10.19 9.910 10.13 804,560 +0.26(+2.63%)
Jan 05, 2009 9.360 9.990 9.360 9.870 1,061,472 +0.17(+1.75%)
Jan 02, 2009 9.380 9.790 9.380 9.700 200,392 +0.10(+1.04%)
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.