Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CGI Group (NY: GIB )

100.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2004 6.750 6.830 6.700 6.830 45,300 +0.12(+1.79%)
Jan 29, 2004 6.650 6.800 6.600 6.710 92,000 -0.06(-0.89%)
Jan 28, 2004 6.860 6.950 6.770 6.770 43,400 -0.09(-1.31%)
Jan 27, 2004 6.800 6.950 6.730 6.860 78,800 +0.07(+1.03%)
Jan 26, 2004 6.810 6.810 6.720 6.790 103,600 -0.02(-0.29%)
Jan 23, 2004 6.750 6.810 6.630 6.810 121,000 +0.03(+0.44%)
Jan 22, 2004 6.600 6.840 6.600 6.780 41,700 -0.13(-1.88%)
Jan 21, 2004 6.980 6.990 6.870 6.910 129,400 -0.07(-1.00%)
Jan 20, 2004 6.740 6.980 6.740 6.980 846,700 +0.45(+6.89%)
Jan 16, 2004 6.380 6.540 6.380 6.530 247,600 +0.12(+1.87%)
Jan 15, 2004 6.300 6.420 6.260 6.410 38,700 +0.11(+1.75%)
Jan 14, 2004 6.250 6.340 6.230 6.300 27,100 +0.00(+0.00%)
Jan 13, 2004 6.220 6.300 6.220 6.300 41,700 +0.05(+0.80%)
Jan 12, 2004 6.300 6.320 6.060 6.250 72,400 -0.07(-1.11%)
Jan 09, 2004 6.400 6.400 6.300 6.320 44,700 -0.07(-1.10%)
Jan 08, 2004 6.360 6.390 6.260 6.390 49,800 +0.07(+1.11%)
Jan 07, 2004 6.350 6.380 6.290 6.320 42,700 -0.05(-0.78%)
Jan 06, 2004 6.250 6.400 6.230 6.370 77,900 +0.04(+0.63%)
Jan 05, 2004 6.170 6.350 6.170 6.330 74,700 +0.12(+1.93%)
Jan 02, 2004 6.200 6.300 6.200 6.210 24,900 -0.04(-0.64%)
Dec 31, 2003 6.230 6.280 6.220 6.250 55,400 +0.06(+0.97%)
Dec 30, 2003 6.020 6.220 6.020 6.190 76,300 +0.16(+2.65%)
Dec 29, 2003 5.890 6.070 5.890 6.030 36,000 +0.11(+1.86%)
Dec 26, 2003 6.000 6.000 5.890 5.920 5,600 -0.09(-1.50%)
Dec 24, 2003 5.880 6.020 5.880 6.010 46,700 +0.06(+1.01%)
Dec 23, 2003 5.910 5.980 5.900 5.950 46,900 +0.01(+0.17%)
Dec 22, 2003 5.830 5.940 5.800 5.940 18,000 +0.11(+1.89%)
Dec 19, 2003 5.750 5.900 5.750 5.830 49,000 +0.02(+0.34%)
Dec 18, 2003 5.710 5.820 5.710 5.810 14,500 +0.11(+1.93%)
Dec 17, 2003 5.620 5.770 5.620 5.700 28,400 +0.07(+1.24%)
Dec 16, 2003 5.800 5.800 5.630 5.630 16,800 -0.20(-3.43%)
Dec 15, 2003 5.870 5.870 5.820 5.830 28,400 -0.01(-0.17%)
Dec 12, 2003 5.930 5.930 5.850 5.840 23,500 -0.09(-1.52%)
Dec 11, 2003 5.870 5.930 5.800 5.930 14,700 +0.01(+0.17%)
Dec 10, 2003 5.790 5.920 5.790 5.920 76,400 +0.09(+1.54%)
Dec 09, 2003 5.850 5.850 5.780 5.830 20,200 -0.06(-1.02%)
Dec 08, 2003 5.900 5.900 5.840 5.890 32,800 +0.04(+0.68%)
Dec 05, 2003 5.980 5.980 5.900 5.850 24,300 -0.07(-1.18%)
Dec 04, 2003 5.810 5.970 5.810 5.920 35,000 +0.11(+1.89%)
Dec 03, 2003 5.760 5.850 5.720 5.810 41,800 +0.06(+1.04%)
Dec 02, 2003 5.780 5.780 5.720 5.750 25,600 +0.01(+0.17%)
Dec 01, 2003 5.850 5.850 5.710 5.740 14,700 -0.03(-0.52%)
Nov 28, 2003 5.670 5.790 5.670 5.770 4,400 +0.04(+0.70%)
Nov 26, 2003 5.680 5.730 5.630 5.730 26,400 +0.03(+0.53%)
Nov 25, 2003 5.820 5.820 5.690 5.700 33,800 -0.05(-0.87%)
Nov 24, 2003 5.720 5.810 5.650 5.750 364,400 +0.08(+1.41%)
Nov 21, 2003 5.630 5.760 5.630 5.670 63,000 +0.01(+0.18%)
Nov 20, 2003 5.680 5.760 5.650 5.660 546,600 +0.01(+0.18%)
Nov 19, 2003 5.600 5.700 5.600 5.650 478,300 +0.06(+1.07%)
Nov 18, 2003 5.500 5.700 5.500 5.590 29,800 +0.16(+2.95%)
Nov 17, 2003 5.550 5.550 5.430 5.430 28,500 -0.24(-4.23%)
Nov 14, 2003 5.750 5.750 5.670 5.670 85,800 -0.03(-0.53%)
Nov 13, 2003 5.800 5.800 5.680 5.700 93,300 -0.04(-0.70%)
Nov 12, 2003 5.720 5.830 5.700 5.740 484,300 +0.09(+1.59%)
Nov 11, 2003 5.750 6.150 5.650 5.650 141,200 +0.04(+0.71%)
Nov 10, 2003 5.600 5.620 5.550 5.610 19,700 +0.08(+1.45%)
Nov 07, 2003 5.570 5.570 5.570 5.530 9,900 +0.01(+0.18%)
Nov 06, 2003 5.550 5.550 5.420 5.520 15,000 -0.03(-0.54%)
Nov 05, 2003 5.560 5.580 5.530 5.550 14,900 +0.04(+0.73%)
Nov 04, 2003 5.560 5.600 5.510 5.510 15,300 -0.09(-1.61%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.