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, 2003 4.900 5.040 4.820 4.860 75,400 +0.01(+0.21%)
Apr 29, 2003 4.700 4.890 4.700 4.850 36,400 +0.19(+4.08%)
Apr 28, 2003 4.600 4.670 4.600 4.660 35,200 +0.08(+1.75%)
Apr 25, 2003 4.640 4.640 4.500 4.580 22,500 -0.06(-1.29%)
Apr 24, 2003 4.550 4.690 4.550 4.640 20,200 +0.09(+1.98%)
Apr 23, 2003 4.490 4.560 4.490 4.550 44,300 +0.06(+1.34%)
Apr 22, 2003 4.520 4.520 4.450 4.490 77,900 -0.03(-0.66%)
Apr 21, 2003 4.580 4.610 4.500 4.520 5,600 -0.10(-2.16%)
Apr 17, 2003 4.550 4.680 4.500 4.620 18,400 +0.00(+0.00%)
Apr 16, 2003 4.600 4.720 4.600 4.620 7,800 +0.02(+0.43%)
Apr 15, 2003 4.650 4.750 4.600 4.600 28,800 -0.11(-2.34%)
Apr 14, 2003 4.740 4.750 4.700 4.710 5,400 -0.01(-0.21%)
Apr 11, 2003 4.690 4.790 4.690 4.720 5,700 +0.04(+0.85%)
Apr 10, 2003 4.490 4.710 4.490 4.680 31,400 -0.01(-0.21%)
Apr 09, 2003 4.700 4.770 4.660 4.690 18,500 +0.00(+0.00%)
Apr 08, 2003 4.620 4.710 4.620 4.690 14,000 +0.07(+1.52%)
Apr 07, 2003 4.750 4.750 4.580 4.620 8,900 -0.12(-2.53%)
Apr 04, 2003 4.720 4.750 4.720 4.740 14,800 +0.02(+0.42%)
Apr 03, 2003 4.790 4.790 4.710 4.720 31,800 -0.03(-0.63%)
Apr 02, 2003 4.650 4.770 4.650 4.750 259,100 +0.10(+2.15%)
Apr 01, 2003 4.700 4.720 4.590 4.650 53,300 -0.05(-1.06%)
Mar 31, 2003 4.570 4.710 4.570 4.700 19,900 +0.08(+1.73%)
Mar 28, 2003 4.610 4.630 4.510 4.620 17,800 -0.01(-0.22%)
Mar 27, 2003 4.560 4.650 4.550 4.630 13,300 +0.08(+1.76%)
Mar 26, 2003 4.530 4.570 4.530 4.550 8,500 +0.02(+0.44%)
Mar 25, 2003 4.470 4.530 4.470 4.530 23,500 +0.07(+1.57%)
Mar 24, 2003 4.610 4.620 4.460 4.460 24,800 -0.19(-4.09%)
Mar 21, 2003 4.680 4.750 4.640 4.650 102,500 -0.06(-1.27%)
Mar 20, 2003 4.730 4.730 4.680 4.710 184,100 -0.02(-0.42%)
Mar 19, 2003 4.680 4.740 4.670 4.730 162,600 +0.02(+0.42%)
Mar 18, 2003 4.710 4.790 4.690 4.710 249,500 +0.02(+0.43%)
Mar 17, 2003 4.550 4.730 4.550 4.690 95,000 +0.12(+2.63%)
Mar 14, 2003 4.460 4.590 4.450 4.570 20,200 +0.10(+2.24%)
Mar 13, 2003 4.490 4.530 4.440 4.470 23,300 +0.02(+0.45%)
Mar 12, 2003 4.490 4.490 4.390 4.450 11,500 -0.05(-1.11%)
Mar 11, 2003 4.570 4.580 4.480 4.500 12,500 -0.07(-1.53%)
Mar 10, 2003 4.520 4.580 4.490 4.570 12,800 +0.00(+0.00%)
Mar 07, 2003 4.630 4.630 4.520 4.570 11,200 -0.08(-1.72%)
Mar 06, 2003 4.660 4.680 4.630 4.650 25,600 -0.05(-1.06%)
Mar 05, 2003 4.700 4.700 4.590 4.700 29,300 +0.00(+0.00%)
Mar 04, 2003 4.590 4.720 4.590 4.700 16,500 +0.06(+1.29%)
Mar 03, 2003 4.660 4.730 4.630 4.640 197,100 -0.05(-1.07%)
Feb 28, 2003 4.570 4.700 4.570 4.690 36,600 +0.07(+1.52%)
Feb 27, 2003 4.530 4.620 4.530 4.620 13,900 +0.12(+2.67%)
Feb 26, 2003 4.470 4.570 4.470 4.500 19,200 +0.00(+0.00%)
Feb 25, 2003 4.520 4.550 4.440 4.500 26,000 -0.07(-1.53%)
Feb 24, 2003 4.610 4.610 4.550 4.570 12,000 -0.06(-1.30%)
Feb 21, 2003 4.610 4.650 4.610 4.630 33,300 +0.00(+0.00%)
Feb 20, 2003 4.630 4.650 4.620 4.630 41,200 -0.02(-0.43%)
Feb 19, 2003 4.610 4.650 4.610 4.650 35,300 +0.04(+0.87%)
Feb 18, 2003 4.630 4.700 4.610 4.610 33,300 +0.00(+0.00%)
Feb 14, 2003 4.600 4.700 4.590 4.610 26,200 -0.01(-0.22%)
Feb 13, 2003 4.550 4.620 4.550 4.620 12,300 +0.07(+1.54%)
Feb 12, 2003 4.600 4.650 4.540 4.550 42,100 -0.11(-2.36%)
Feb 11, 2003 4.760 4.760 4.630 4.660 17,900 -0.10(-2.10%)
Feb 10, 2003 4.800 4.860 4.760 4.760 30,600 -0.05(-1.04%)
Feb 07, 2003 4.840 4.900 4.810 4.810 22,800 -0.02(-0.41%)
Feb 06, 2003 4.900 4.900 4.800 4.830 12,400 +0.01(+0.21%)
Feb 05, 2003 4.800 4.880 4.780 4.820 19,300 +0.02(+0.42%)
Feb 04, 2003 4.750 4.810 4.650 4.800 54,000 +0.02(+0.42%)
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.