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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 8.680 8.720 8.610 8.660 41,400 +0.01(+0.12%)
Mar 29, 2007 8.600 8.690 8.600 8.650 49,600 +0.02(+0.23%)
Mar 28, 2007 8.700 8.750 8.610 8.630 98,800 -0.08(-0.92%)
Mar 27, 2007 8.650 8.730 8.580 8.710 179,700 +0.09(+1.04%)
Mar 26, 2007 8.560 8.720 8.560 8.620 71,600 +0.00(+0.00%)
Mar 23, 2007 8.640 8.732 8.620 8.620 207,400 -0.03(-0.35%)
Mar 22, 2007 8.820 8.840 8.600 8.650 112,200 -0.18(-2.04%)
Mar 21, 2007 8.700 8.960 8.630 8.830 228,100 +0.26(+3.03%)
Mar 20, 2007 8.400 8.590 8.400 8.570 393,800 +0.21(+2.51%)
Mar 19, 2007 8.300 8.430 8.300 8.360 75,600 +0.07(+0.84%)
Mar 16, 2007 8.400 8.420 8.290 8.290 49,700 -0.09(-1.07%)
Mar 15, 2007 8.330 8.420 8.270 8.380 64,800 +0.03(+0.36%)
Mar 14, 2007 8.420 8.420 8.210 8.350 155,000 -0.07(-0.83%)
Mar 13, 2007 8.530 8.550 8.370 8.420 122,200 -0.11(-1.29%)
Mar 12, 2007 8.420 8.540 8.390 8.530 105,200 +0.05(+0.59%)
Mar 09, 2007 8.360 8.540 8.350 8.480 82,700 +0.06(+0.71%)
Mar 08, 2007 8.440 8.480 8.400 8.420 85,200 -0.05(-0.59%)
Mar 07, 2007 8.450 8.500 8.450 8.470 58,000 +0.01(+0.12%)
Mar 06, 2007 8.460 8.590 8.450 8.460 115,600 +0.06(+0.71%)
Mar 05, 2007 8.200 8.400 8.140 8.400 106,200 +0.17(+2.07%)
Mar 02, 2007 8.160 8.300 8.150 8.230 101,100 -0.04(-0.48%)
Mar 01, 2007 8.400 8.460 8.200 8.270 272,200 -0.19(-2.25%)
Feb 28, 2007 8.420 8.500 8.280 8.460 214,800 +0.05(+0.59%)
Feb 27, 2007 8.590 8.620 8.380 8.410 165,000 -0.18(-2.10%)
Feb 26, 2007 8.600 8.660 8.500 8.590 128,364 +0.03(+0.35%)
Feb 23, 2007 8.620 8.680 8.470 8.560 216,700 -0.12(-1.38%)
Feb 22, 2007 8.610 8.730 8.580 8.680 170,900 +0.05(+0.58%)
Feb 21, 2007 8.480 8.630 8.470 8.630 260,300 +0.22(+2.62%)
Feb 20, 2007 8.290 8.490 8.270 8.410 205,600 -0.03(-0.36%)
Feb 16, 2007 8.300 8.470 8.300 8.440 106,600 +0.07(+0.84%)
Feb 15, 2007 8.250 8.450 8.220 8.370 361,400 +0.17(+2.07%)
Feb 14, 2007 8.150 8.250 8.120 8.200 90,759 +0.06(+0.74%)
Feb 13, 2007 7.980 8.170 7.980 8.140 102,103 +0.12(+1.50%)
Feb 12, 2007 7.900 8.040 7.900 8.020 257,340 +0.07(+0.88%)
Feb 09, 2007 8.000 8.040 7.860 7.950 171,200 -0.05(-0.62%)
Feb 08, 2007 8.000 8.000 7.930 8.000 103,800 -0.03(-0.37%)
Feb 07, 2007 7.920 8.030 7.920 8.030 52,200 +0.04(+0.50%)
Feb 06, 2007 8.070 8.070 7.960 7.990 144,000 -0.04(-0.50%)
Feb 05, 2007 7.870 8.100 7.870 8.030 127,400 +0.10(+1.26%)
Feb 02, 2007 7.890 8.090 7.890 7.930 122,400 -0.08(-1.00%)
Feb 01, 2007 7.730 8.080 7.730 8.010 180,100 +0.21(+2.69%)
Jan 31, 2007 7.600 7.860 7.540 7.800 432,300 +0.21(+2.77%)
Jan 30, 2007 7.100 7.590 7.100 7.590 319,500 +0.55(+7.81%)
Jan 29, 2007 7.110 7.190 6.930 7.040 93,400 -0.17(-2.36%)
Jan 26, 2007 7.180 7.230 7.130 7.210 56,300 +0.02(+0.28%)
Jan 25, 2007 7.200 7.420 7.100 7.190 97,900 +0.04(+0.56%)
Jan 24, 2007 7.140 7.260 7.110 7.150 85,800 +0.01(+0.14%)
Jan 23, 2007 7.090 7.150 7.090 7.140 36,600 +0.04(+0.56%)
Jan 22, 2007 7.020 7.130 6.940 7.100 56,800 +0.09(+1.28%)
Jan 19, 2007 7.050 7.060 6.950 7.010 30,300 -0.03(-0.43%)
Jan 18, 2007 7.060 7.080 6.960 7.040 79,000 +0.00(+0.00%)
Jan 17, 2007 6.910 7.180 6.900 7.040 97,100 +0.13(+1.88%)
Jan 16, 2007 6.820 6.940 6.820 6.910 87,300 +0.08(+1.17%)
Jan 12, 2007 6.750 6.870 6.750 6.830 73,100 +0.04(+0.59%)
Jan 11, 2007 6.800 6.860 6.790 6.790 69,000 -0.06(-0.88%)
Jan 10, 2007 6.880 6.880 6.770 6.850 82,000 +0.06(+0.88%)
Jan 09, 2007 6.690 6.810 6.690 6.790 66,600 +0.03(+0.44%)
Jan 08, 2007 6.740 6.780 6.640 6.760 35,200 +0.05(+0.75%)
Jan 05, 2007 6.700 6.810 6.660 6.710 67,500 -0.07(-1.03%)
Jan 04, 2007 6.790 6.800 6.610 6.780 82,900 +0.05(+0.74%)
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.