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 (%)
Jul 31, 2002 4.010 4.010 3.880 3.880 18,100 -0.12(-3.00%)
Jul 30, 2002 3.990 4.100 3.910 4.000 77,200 +0.01(+0.25%)
Jul 29, 2002 3.580 3.990 3.580 3.990 25,700 +0.51(+14.66%)
Jul 26, 2002 3.550 3.560 3.300 3.480 18,100 -0.12(-3.33%)
Jul 25, 2002 3.810 3.850 3.600 3.600 82,500 -0.24(-6.25%)
Jul 24, 2002 3.850 3.980 3.740 3.840 45,600 -0.29(-7.02%)
Jul 23, 2002 4.150 4.300 4.130 4.130 17,300 -0.12(-2.82%)
Jul 22, 2002 4.200 4.370 4.100 4.250 44,500 -0.05(-1.16%)
Jul 19, 2002 4.380 4.400 4.150 4.300 47,900 -0.26(-5.70%)
Jul 17, 2002 4.530 4.740 4.530 4.560 26,900 +0.08(+1.79%)
Jul 12, 2002 4.500 4.740 4.430 4.480 22,300 -0.09(-1.97%)
Jul 11, 2002 4.410 4.570 4.410 4.570 25,200 +0.07(+1.56%)
Jul 10, 2002 4.580 4.690 4.500 4.500 6,000 -0.13(-2.81%)
Jul 09, 2002 4.790 4.790 4.630 4.630 50,900 -0.16(-3.34%)
Jul 08, 2002 4.740 4.790 4.740 4.790 42,000 +0.05(+1.05%)
Jul 05, 2002 4.910 4.920 4.690 4.740 12,300 -0.26(-5.20%)
Jul 04, 2002 4.450 5.220 4.450 5.000 81,000 +0.00(+0.00%)
Jul 03, 2002 4.450 5.220 4.450 5.000 81,000 +0.51(+11.36%)
Jul 02, 2002 4.410 4.490 4.250 4.490 45,600 +0.08(+1.81%)
Jul 01, 2002 4.540 4.590 4.300 4.410 11,900 -0.15(-3.29%)
Jun 28, 2002 4.700 4.760 4.500 4.560 41,500 -0.17(-3.59%)
Jun 27, 2002 4.650 4.850 4.500 4.730 57,800 +0.17(+3.73%)
Jun 26, 2002 4.600 4.600 4.440 4.560 19,300 -0.10(-2.15%)
Jun 25, 2002 4.350 4.660 4.320 4.660 56,100 +0.19(+4.25%)
Jun 21, 2002 4.850 4.850 4.600 4.470 82,200 -0.33(-6.88%)
Jun 20, 2002 4.800 4.910 4.750 4.800 10,800 -0.01(-0.21%)
Jun 19, 2002 4.800 4.940 4.750 4.810 35,600 -0.14(-2.83%)
Jun 18, 2002 5.160 5.250 4.950 4.950 28,400 -0.26(-4.99%)
Jun 17, 2002 5.110 5.270 5.110 5.210 11,300 +0.06(+1.17%)
Jun 14, 2002 5.160 5.190 5.110 5.150 14,500 -0.24(-4.45%)
Jun 12, 2002 5.420 5.460 5.370 5.390 23,200 -0.05(-0.92%)
Jun 11, 2002 5.450 5.520 5.340 5.440 48,400 -0.04(-0.73%)
Jun 10, 2002 5.360 5.640 5.360 5.480 61,700 +0.05(+0.92%)
Jun 07, 2002 5.440 5.600 5.300 5.430 53,300 -0.03(-0.55%)
Jun 06, 2002 5.440 5.530 5.440 5.460 106,300 +0.04(+0.74%)
Jun 05, 2002 5.370 5.510 5.370 5.420 28,100 +0.04(+0.74%)
May 31, 2002 5.500 5.620 5.380 5.380 23,500 -0.07(-1.28%)
May 28, 2002 5.710 5.710 5.430 5.450 5,000 -0.22(-3.88%)
May 27, 2002 5.500 5.760 5.500 5.670 53,600 +0.00(+0.00%)
May 24, 2002 5.500 5.760 5.500 5.670 53,600 +0.09(+1.61%)
May 23, 2002 5.750 5.750 5.570 5.580 21,600 -0.18(-3.12%)
May 22, 2002 5.600 5.790 5.600 5.760 123,300 +0.11(+1.95%)
May 21, 2002 5.400 5.700 5.400 5.650 60,900 +0.42(+8.03%)
May 20, 2002 5.630 5.630 5.100 5.230 20,700 -0.40(-7.10%)
May 17, 2002 5.590 5.650 5.550 5.630 15,900 +0.12(+2.18%)
May 16, 2002 5.700 5.700 5.510 5.510 22,600 -0.13(-2.30%)
May 15, 2002 5.160 5.650 5.120 5.640 98,800 +0.52(+10.16%)
May 14, 2002 5.100 5.240 5.080 5.120 35,400 +0.01(+0.20%)
May 13, 2002 5.100 5.170 5.050 5.110 29,100 -0.03(-0.58%)
May 10, 2002 5.290 5.310 5.140 5.140 7,900 -0.05(-0.96%)
May 09, 2002 5.350 5.390 5.170 5.190 10,300 -0.10(-1.89%)
May 08, 2002 5.130 5.340 5.130 5.290 24,000 +0.16(+3.12%)
May 07, 2002 5.150 5.250 5.050 5.130 20,000 +0.00(+0.00%)
May 06, 2002 5.210 5.290 5.130 5.130 8,400 -0.12(-2.29%)
May 03, 2002 5.350 5.350 5.210 5.250 42,000 -0.15(-2.78%)
May 02, 2002 5.320 5.490 5.290 5.400 60,100 +0.04(+0.75%)
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.