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 30, 2004 6.600 6.630 6.550 6.600 31,000 -0.01(-0.15%)
Jul 29, 2004 6.680 6.680 6.500 6.610 37,400 -0.03(-0.45%)
Jul 28, 2004 6.600 6.690 6.590 6.640 16,900 +0.01(+0.15%)
Jul 27, 2004 6.570 6.640 6.520 6.630 26,300 +0.01(+0.15%)
Jul 26, 2004 6.700 6.770 6.550 6.620 26,800 -0.17(-2.50%)
Jul 23, 2004 6.750 6.800 6.740 6.790 19,300 +0.00(+0.00%)
Jul 22, 2004 6.740 6.790 6.680 6.790 27,400 +0.04(+0.59%)
Jul 21, 2004 6.610 6.800 6.550 6.750 72,200 +0.11(+1.66%)
Jul 20, 2004 6.600 6.650 6.540 6.640 26,400 -0.02(-0.30%)
Jul 19, 2004 6.650 6.660 6.570 6.660 15,000 +0.03(+0.45%)
Jul 16, 2004 6.650 6.650 6.580 6.630 17,800 +0.05(+0.76%)
Jul 15, 2004 6.560 6.610 6.520 6.580 17,600 -0.01(-0.15%)
Jul 14, 2004 6.650 6.700 6.550 6.590 17,100 -0.11(-1.64%)
Jul 13, 2004 6.530 6.730 6.530 6.700 32,400 +0.10(+1.52%)
Jul 12, 2004 6.630 6.650 6.530 6.600 33,400 -0.08(-1.20%)
Jul 09, 2004 6.620 6.740 6.620 6.680 14,900 -0.02(-0.30%)
Jul 08, 2004 6.620 6.710 6.610 6.700 39,000 +0.10(+1.52%)
Jul 07, 2004 6.620 6.700 6.590 6.600 91,500 -0.01(-0.15%)
Jul 06, 2004 6.700 6.720 6.591 6.610 20,700 -0.18(-2.65%)
Jul 02, 2004 6.650 6.790 6.650 6.790 220,600 +0.22(+3.35%)
Jul 01, 2004 6.770 6.790 6.570 6.570 54,100 -0.20(-2.95%)
Jun 30, 2004 6.730 6.770 6.700 6.770 58,600 +0.04(+0.59%)
Jun 29, 2004 6.620 6.730 6.620 6.730 30,500 +0.12(+1.82%)
Jun 28, 2004 6.650 6.680 6.530 6.610 25,200 +0.03(+0.46%)
Jun 25, 2004 6.630 6.660 6.554 6.580 25,200 -0.02(-0.30%)
Jun 24, 2004 6.490 6.690 6.490 6.600 78,200 +0.21(+3.29%)
Jun 23, 2004 6.300 6.460 6.220 6.390 85,500 +0.10(+1.59%)
Jun 22, 2004 6.300 6.360 6.260 6.290 42,000 -0.02(-0.32%)
Jun 21, 2004 6.400 6.420 6.310 6.310 22,900 -0.10(-1.56%)
Jun 18, 2004 6.340 6.420 6.310 6.410 30,500 +0.13(+2.07%)
Jun 17, 2004 6.150 6.280 6.150 6.280 56,600 +0.08(+1.29%)
Jun 16, 2004 6.280 6.280 6.170 6.200 35,200 -0.09(-1.43%)
Jun 15, 2004 6.160 6.350 6.160 6.290 29,900 +0.14(+2.28%)
Jun 14, 2004 6.260 6.320 6.130 6.150 135,900 -0.19(-3.00%)
Jun 10, 2004 6.240 6.350 6.240 6.340 17,400 +0.14(+2.26%)
Jun 09, 2004 6.220 6.270 6.180 6.200 21,100 -0.04(-0.64%)
Jun 08, 2004 6.280 6.290 6.200 6.240 20,600 -0.04(-0.64%)
Jun 07, 2004 6.200 6.280 6.170 6.280 16,200 +0.09(+1.45%)
Jun 04, 2004 6.030 6.200 6.030 6.190 21,200 +0.21(+3.51%)
Jun 03, 2004 6.100 6.150 5.980 5.980 31,800 -0.15(-2.45%)
Jun 02, 2004 6.090 6.160 6.070 6.130 193,300 +0.04(+0.66%)
Jun 01, 2004 5.990 6.100 5.990 6.090 173,800 +0.12(+2.01%)
May 28, 2004 6.070 6.070 5.930 5.970 30,400 -0.09(-1.49%)
May 27, 2004 6.000 6.090 5.990 6.060 56,600 +0.06(+1.00%)
May 26, 2004 6.000 6.000 5.890 6.000 21,200 +0.03(+0.50%)
May 25, 2004 5.990 6.050 5.960 5.970 11,700 +0.04(+0.67%)
May 24, 2004 5.990 5.990 5.850 5.930 4,700 -0.10(-1.66%)
May 21, 2004 5.960 6.040 5.960 6.030 17,800 +0.06(+1.01%)
May 20, 2004 6.000 6.140 5.880 5.970 100,100 +0.02(+0.34%)
May 19, 2004 5.800 6.000 5.800 5.950 69,000 +0.20(+3.48%)
May 18, 2004 5.730 5.840 5.730 5.750 21,900 +0.04(+0.70%)
May 17, 2004 5.750 5.780 5.680 5.710 18,000 -0.08(-1.38%)
May 14, 2004 5.750 5.800 5.730 5.790 16,900 +0.02(+0.35%)
May 13, 2004 5.850 5.850 5.750 5.770 11,200 -0.06(-1.03%)
May 12, 2004 5.800 5.870 5.800 5.830 14,000 +0.00(+0.00%)
May 11, 2004 5.880 5.900 5.730 5.830 18,500 -0.05(-0.85%)
May 10, 2004 5.970 5.970 5.870 5.880 22,800 -0.13(-2.16%)
May 07, 2004 6.110 6.110 5.970 6.010 31,900 -0.07(-1.15%)
May 06, 2004 5.980 6.100 5.920 6.080 29,100 +0.12(+2.01%)
May 05, 2004 5.950 5.970 5.850 5.960 20,600 +0.08(+1.36%)
May 04, 2004 5.880 5.940 5.850 5.880 18,600 +0.07(+1.20%)
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.