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 (%)
Jun 29, 2007 11.25 11.40 11.22 11.22 390,700 -0.02(-0.18%)
Jun 28, 2007 11.24 11.40 11.19 11.24 171,100 +0.06(+0.54%)
Jun 27, 2007 11.08 11.19 10.96 11.18 150,800 +0.15(+1.38%)
Jun 26, 2007 10.97 11.17 10.95 11.03 170,300 +0.22(+2.01%)
Jun 25, 2007 10.90 11.06 10.74 10.81 363,100 +0.00(+0.00%)
Jun 22, 2007 10.76 10.94 10.76 10.81 69,900 +0.05(+0.46%)
Jun 21, 2007 10.68 10.77 10.66 10.76 110,700 +0.01(+0.09%)
Jun 20, 2007 10.86 10.93 10.73 10.75 107,100 -0.14(-1.29%)
Jun 19, 2007 10.73 10.95 10.73 10.89 186,400 +0.10(+0.93%)
Jun 18, 2007 10.79 10.82 10.64 10.79 179,300 +0.04(+0.37%)
Jun 15, 2007 10.80 10.82 10.73 10.75 266,800 +0.00(+0.00%)
Jun 14, 2007 10.75 10.79 10.71 10.75 70,900 -0.04(-0.37%)
Jun 13, 2007 10.69 10.79 10.68 10.79 86,800 +0.04(+0.37%)
Jun 12, 2007 10.82 10.88 10.74 10.75 223,800 -0.11(-1.01%)
Jun 11, 2007 10.88 10.94 10.72 10.86 164,100 -0.01(-0.09%)
Jun 08, 2007 10.74 10.93 10.74 10.87 162,100 +0.21(+1.97%)
Jun 07, 2007 10.80 10.86 10.58 10.66 126,717 -0.19(-1.75%)
Jun 06, 2007 10.84 10.90 10.77 10.85 73,100 +0.07(+0.65%)
Jun 05, 2007 10.95 10.95 10.74 10.78 224,900 -0.21(-1.91%)
Jun 04, 2007 10.78 11.00 10.66 10.99 130,600 +0.10(+0.92%)
Jun 01, 2007 10.87 10.95 10.83 10.89 103,200 +0.08(+0.74%)
May 31, 2007 10.62 10.83 10.62 10.81 88,100 +0.19(+1.79%)
May 30, 2007 10.30 10.62 10.28 10.62 120,464 +0.26(+2.51%)
May 29, 2007 10.24 10.41 10.24 10.36 123,660 +0.18(+1.77%)
May 25, 2007 10.15 10.21 10.10 10.18 65,991 +0.05(+0.49%)
May 24, 2007 10.44 10.46 10.09 10.13 163,300 -0.32(-3.06%)
May 23, 2007 10.44 10.55 10.36 10.45 173,298 +0.04(+0.38%)
May 22, 2007 10.25 10.50 10.12 10.41 310,600 +0.16(+1.56%)
May 21, 2007 10.07 10.39 10.07 10.25 112,300 +0.14(+1.38%)
May 18, 2007 10.07 10.12 10.05 10.11 264,600 +0.09(+0.90%)
May 17, 2007 9.960 10.03 9.940 10.02 74,600 +0.04(+0.40%)
May 16, 2007 10.00 10.03 9.940 9.980 96,600 -0.04(-0.40%)
May 15, 2007 10.03 10.11 9.980 10.02 73,598 +0.01(+0.10%)
May 14, 2007 9.850 10.04 9.850 10.01 89,800 +0.16(+1.62%)
May 11, 2007 9.800 9.880 9.780 9.850 44,300 +0.01(+0.10%)
May 10, 2007 9.860 9.930 9.800 9.840 60,302 -0.02(-0.20%)
May 09, 2007 9.820 9.930 9.820 9.860 70,900 -0.03(-0.30%)
May 08, 2007 9.870 9.930 9.680 9.890 64,110 +0.01(+0.10%)
May 07, 2007 10.00 9.970 9.830 9.880 78,500 +0.00(+0.00%)
May 04, 2007 9.850 9.970 9.760 9.880 198,100 -0.03(-0.30%)
May 03, 2007 9.950 10.03 9.870 9.910 168,176 +0.00(+0.00%)
May 02, 2007 9.530 10.35 9.510 9.910 568,800 +0.84(+9.26%)
May 01, 2007 8.990 9.130 8.970 9.070 75,810 +0.08(+0.89%)
Apr 30, 2007 9.250 9.350 8.900 8.990 124,420 -0.30(-3.23%)
Apr 27, 2007 9.330 9.380 9.267 9.290 36,900 -0.02(-0.21%)
Apr 26, 2007 9.430 9.480 9.310 9.310 75,300 -0.15(-1.59%)
Apr 25, 2007 9.250 9.490 9.220 9.460 125,880 +0.22(+2.38%)
Apr 24, 2007 9.250 9.270 9.170 9.240 93,800 +0.01(+0.11%)
Apr 23, 2007 9.180 9.320 9.180 9.230 111,599 -0.04(-0.43%)
Apr 20, 2007 9.250 9.300 9.190 9.270 50,000 +0.02(+0.22%)
Apr 19, 2007 9.140 9.280 9.140 9.250 64,541 +0.00(+0.00%)
Apr 18, 2007 9.160 9.310 9.120 9.250 60,900 +0.08(+0.87%)
Apr 17, 2007 9.200 9.270 9.120 9.170 87,400 -0.12(-1.29%)
Apr 16, 2007 9.100 9.290 9.100 9.290 83,300 +0.23(+2.54%)
Apr 13, 2007 9.070 9.180 9.050 9.060 77,100 -0.11(-1.20%)
Apr 12, 2007 9.000 9.170 9.000 9.170 74,900 +0.10(+1.10%)
Apr 11, 2007 9.030 9.070 8.900 9.070 73,200 +0.14(+1.57%)
Apr 10, 2007 9.070 9.070 8.930 8.930 91,600 -0.11(-1.22%)
Apr 09, 2007 8.900 9.100 8.860 9.040 112,300 +0.05(+0.56%)
Apr 05, 2007 8.980 9.020 8.930 8.990 91,200 +0.01(+0.11%)
Apr 04, 2007 8.900 8.980 8.870 8.980 87,900 +0.04(+0.45%)
Apr 03, 2007 8.780 8.970 8.770 8.940 144,900 +0.16(+1.82%)
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.