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 (%)
Apr 30, 2002 5.110 5.340 5.110 5.230 60,100 +0.08(+1.55%)
Apr 29, 2002 5.220 5.220 5.050 5.150 29,500 -0.02(-0.39%)
Apr 26, 2002 5.350 5.350 5.070 5.170 27,200 -0.11(-2.08%)
Apr 25, 2002 5.790 5.790 5.210 5.280 108,000 -0.39(-6.88%)
Apr 24, 2002 5.850 5.880 5.640 5.670 64,200 +0.30(+5.59%)
Apr 23, 2002 5.410 5.430 5.160 5.370 50,700 +0.17(+3.27%)
Apr 22, 2002 5.320 5.400 5.170 5.200 17,100 -0.05(-0.95%)
Apr 19, 2002 5.360 5.420 5.190 5.250 135,300 -0.15(-2.78%)
Apr 18, 2002 5.550 5.600 5.270 5.400 54,400 -0.15(-2.70%)
Apr 17, 2002 5.240 5.550 5.220 5.550 82,400 +0.32(+6.12%)
Apr 16, 2002 5.250 5.380 5.150 5.230 52,500 +0.05(+0.97%)
Apr 15, 2002 4.820 5.190 4.820 5.180 38,000 +0.28(+5.71%)
Apr 12, 2002 4.950 4.980 4.700 4.900 39,900 +0.02(+0.41%)
Apr 11, 2002 4.900 5.100 4.750 4.880 102,700 -0.08(-1.61%)
Apr 10, 2002 5.200 5.200 4.900 4.960 940,200 -0.24(-4.62%)
Apr 09, 2002 5.440 5.610 5.140 5.200 117,900 -0.14(-2.62%)
Apr 08, 2002 5.590 5.650 5.040 5.340 105,600 -0.31(-5.49%)
Apr 05, 2002 6.020 6.040 5.530 5.650 63,800 -0.36(-5.99%)
Apr 04, 2002 6.100 6.120 5.940 6.010 33,900 -0.08(-1.31%)
Apr 03, 2002 5.710 6.090 5.710 6.090 81,200 +0.39(+6.84%)
Apr 02, 2002 5.820 5.820 5.650 5.700 65,000 -0.12(-2.06%)
Apr 01, 2002 6.040 6.190 5.820 5.820 84,100 -0.28(-4.59%)
Mar 29, 2002 6.300 6.300 5.900 6.100 109,800 +0.00(+0.00%)
Mar 28, 2002 6.300 6.300 5.900 6.100 109,800 -0.25(-3.94%)
Mar 27, 2002 6.440 6.520 6.320 6.350 37,000 -0.10(-1.55%)
Mar 26, 2002 6.580 6.580 6.410 6.450 50,400 -0.15(-2.27%)
Mar 25, 2002 6.900 6.930 6.600 6.600 32,200 -0.36(-5.17%)
Mar 22, 2002 6.920 6.970 6.920 6.960 19,700 +0.00(+0.00%)
Mar 21, 2002 6.860 7.020 6.860 6.960 26,800 +0.00(+0.00%)
Mar 20, 2002 7.050 7.050 6.950 6.960 20,900 -0.04(-0.57%)
Mar 19, 2002 6.960 7.070 6.960 7.000 52,200 +0.05(+0.72%)
Mar 18, 2002 6.880 6.960 6.850 6.950 112,400 +0.09(+1.31%)
Mar 15, 2002 6.810 6.900 6.700 6.860 126,200 +0.00(+0.00%)
Mar 14, 2002 7.010 7.010 6.830 6.860 13,000 -0.08(-1.15%)
Mar 13, 2002 7.000 7.190 6.920 6.940 36,600 -0.07(-1.00%)
Mar 12, 2002 6.750 7.100 6.750 7.010 79,400 -0.23(-3.18%)
Mar 11, 2002 7.050 7.300 6.980 7.240 51,400 +0.11(+1.54%)
Mar 08, 2002 6.900 7.240 6.900 7.130 158,400 +0.26(+3.78%)
Mar 07, 2002 6.600 6.890 6.600 6.870 91,600 +0.29(+4.41%)
Mar 06, 2002 6.550 6.610 6.550 6.580 69,400 +0.01(+0.15%)
Mar 05, 2002 6.700 6.700 6.540 6.570 33,800 -0.06(-0.90%)
Mar 04, 2002 6.660 6.700 6.610 6.630 32,700 -0.11(-1.63%)
Mar 01, 2002 6.720 6.900 6.640 6.740 60,600 +0.09(+1.35%)
Feb 28, 2002 6.460 6.700 6.460 6.650 97,700 +0.24(+3.74%)
Feb 27, 2002 6.600 6.620 6.410 6.410 28,400 -0.09(-1.38%)
Feb 26, 2002 6.500 6.720 6.500 6.500 83,000 +0.00(+0.00%)
Feb 25, 2002 6.400 6.500 6.400 6.500 40,500 +0.10(+1.56%)
Feb 22, 2002 6.450 6.450 6.400 6.400 9,400 -0.05(-0.78%)
Feb 21, 2002 6.450 6.570 6.440 6.450 38,200 -0.01(-0.15%)
Feb 20, 2002 6.600 6.600 6.350 6.460 21,600 -0.19(-2.86%)
Feb 19, 2002 6.590 6.650 6.440 6.650 58,700 +0.06(+0.91%)
Feb 18, 2002 6.530 6.660 6.530 6.590 29,000 +0.00(+0.00%)
Feb 15, 2002 6.530 6.660 6.530 6.590 29,000 +0.08(+1.23%)
Feb 14, 2002 6.730 6.790 6.400 6.510 44,200 -0.25(-3.70%)
Feb 13, 2002 6.730 6.830 6.670 6.760 25,700 +0.03(+0.45%)
Feb 12, 2002 6.660 6.830 6.660 6.730 34,300 +0.08(+1.20%)
Feb 11, 2002 6.410 6.700 6.410 6.650 37,800 +0.15(+2.31%)
Feb 08, 2002 6.260 6.520 6.260 6.500 56,900 +0.18(+2.85%)
Feb 07, 2002 6.220 6.350 6.090 6.320 128,900 +0.02(+0.32%)
Feb 06, 2002 6.490 6.520 6.290 6.300 60,600 -0.13(-2.02%)
Feb 05, 2002 6.380 6.500 6.360 6.430 46,300 +0.02(+0.31%)
Feb 04, 2002 6.700 6.700 6.350 6.410 70,200 -0.32(-4.75%)
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.