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 )

99.00 +0.95 (+0.97%)
Official Closing Price Updated: 7:00 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 8.240 8.350 8.000 8.060 0 -0.13(-1.59%)
Jan 29, 2009 8.110 8.470 8.010 8.190 400,589 +0.08(+0.99%)
Jan 28, 2009 8.480 8.510 8.040 8.110 408,546 -0.06(-0.73%)
Jan 27, 2009 8.000 8.370 8.000 8.170 683,335 +0.39(+5.01%)
Jan 26, 2009 7.500 7.960 7.500 7.780 256,925 +0.29(+3.87%)
Jan 23, 2009 7.420 7.670 7.420 7.490 0 +0.02(+0.27%)
Jan 22, 2009 7.360 7.520 7.340 7.470 181,411 -0.01(-0.13%)
Jan 21, 2009 7.210 7.540 7.160 7.480 285,589 +0.40(+5.65%)
Jan 20, 2009 7.640 7.690 7.080 7.080 235,588 -0.61(-7.93%)
Jan 16, 2009 7.800 7.820 7.610 7.690 0 +0.02(+0.26%)
Jan 15, 2009 7.760 7.820 7.580 7.670 126,688 -0.12(-1.54%)
Jan 14, 2009 7.660 7.930 7.660 7.790 144,941 -0.12(-1.52%)
Jan 13, 2009 7.780 7.990 7.770 7.910 131,074 -0.07(-0.88%)
Jan 12, 2009 8.080 8.120 7.910 7.980 153,587 -0.09(-1.12%)
Jan 09, 2009 7.990 8.220 7.940 8.070 153,231 +0.11(+1.38%)
Jan 08, 2009 8.040 8.180 7.920 7.960 136,852 -0.21(-2.57%)
Jan 07, 2009 8.470 8.470 8.120 8.170 80,251 -0.32(-3.77%)
Jan 06, 2009 8.450 8.600 8.380 8.490 225,481 +0.23(+2.78%)
Jan 05, 2009 8.050 8.380 7.940 8.260 144,470 +0.32(+4.03%)
Jan 02, 2009 7.800 8.070 7.690 7.940 0 +0.14(+1.79%)
Jan 01, 2009 7.700 7.950 7.630 7.800 0 +0.00(+0.00%)
Dec 31, 2008 7.700 7.950 7.630 7.800 119,140 +0.17(+2.23%)
Dec 30, 2008 7.770 7.770 7.460 7.630 90,931 -0.04(-0.52%)
Dec 29, 2008 7.420 7.670 7.370 7.670 146,287 +0.44(+6.09%)
Dec 26, 2008 7.350 7.360 6.990 7.230 0 -0.17(-2.30%)
Dec 24, 2008 7.250 7.430 7.250 7.400 43,084 +0.05(+0.68%)
Dec 23, 2008 7.390 7.440 7.210 7.350 84,437 +0.17(+2.37%)
Dec 22, 2008 7.540 7.700 7.090 7.180 157,225 -0.39(-5.15%)
Dec 19, 2008 7.520 7.660 7.350 7.570 154,037 +0.04(+0.53%)
Dec 18, 2008 7.490 7.720 7.420 7.530 150,496 +0.03(+0.40%)
Dec 17, 2008 7.360 7.600 7.290 7.500 175,425 +0.00(+0.00%)
Dec 16, 2008 7.170 7.590 7.040 7.500 150,521 +0.18(+2.46%)
Dec 15, 2008 7.260 7.380 7.120 7.320 83,375 +0.21(+2.95%)
Dec 12, 2008 7.200 7.280 6.940 7.110 0 -0.13(-1.80%)
Dec 11, 2008 7.600 7.660 7.190 7.240 93,611 -0.22(-2.95%)
Dec 10, 2008 7.600 7.680 7.230 7.460 86,012 -0.10(-1.32%)
Dec 09, 2008 7.270 7.750 7.220 7.560 218,132 +0.06(+0.80%)
Dec 08, 2008 7.530 7.840 7.500 7.500 579,493 -0.04(-0.53%)
Dec 05, 2008 6.660 7.560 6.650 7.540 0 +0.71(+10.40%)
Dec 04, 2008 7.040 7.240 6.710 6.830 146,084 -0.21(-2.98%)
Dec 03, 2008 6.930 7.240 6.740 7.040 559,172 -0.11(-1.54%)
Dec 02, 2008 7.270 7.290 7.020 7.150 126,088 -0.13(-1.79%)
Dec 01, 2008 7.540 7.720 7.270 7.280 148,344 -0.19(-2.54%)
Nov 28, 2008 7.310 7.470 7.280 7.470 82,845 +0.10(+1.36%)
Nov 26, 2008 7.330 7.410 7.260 7.370 210,925 +0.04(+0.55%)
Nov 25, 2008 7.590 7.640 7.200 7.330 233,107 -0.27(-3.55%)
Nov 24, 2008 7.300 7.800 7.300 7.600 188,827 +0.43(+6.00%)
Nov 21, 2008 7.180 7.210 6.810 7.170 449,826 +0.29(+4.22%)
Nov 20, 2008 7.180 7.420 6.880 6.880 208,763 -0.44(-6.01%)
Nov 19, 2008 7.140 7.590 7.140 7.320 231,713 +0.03(+0.41%)
Nov 18, 2008 7.300 7.570 7.170 7.290 125,632 +0.03(+0.41%)
Nov 17, 2008 7.310 7.480 7.190 7.260 147,943 -0.06(-0.82%)
Nov 14, 2008 7.850 7.850 7.180 7.320 0 -0.52(-6.63%)
Nov 13, 2008 7.120 7.900 6.990 7.840 216,245 +0.66(+9.19%)
Nov 12, 2008 7.350 7.400 7.080 7.180 183,890 -0.31(-4.14%)
Nov 11, 2008 7.860 8.000 7.440 7.490 122,444 -0.46(-5.79%)
Nov 10, 2008 8.240 8.350 7.690 7.950 148,570 -0.05(-0.62%)
Nov 07, 2008 8.060 8.550 7.940 8.000 0 +0.15(+1.91%)
Nov 06, 2008 8.080 8.250 7.850 7.850 584,038 -0.19(-2.36%)
Nov 05, 2008 8.510 8.640 8.040 8.040 132,674 -0.61(-7.05%)
Nov 04, 2008 8.450 8.930 8.420 8.650 200,718 +0.34(+4.09%)
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.