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, 2009 9.780 10.32 9.780 10.19 184,426 +0.36(+3.66%)
Jul 30, 2009 9.740 9.900 9.660 9.830 199,029 +0.09(+0.92%)
Jul 29, 2009 9.400 9.770 9.340 9.740 198,557 +0.34(+3.62%)
Jul 28, 2009 9.400 9.490 9.360 9.400 78,819 -0.06(-0.63%)
Jul 27, 2009 9.530 9.530 9.410 9.460 89,405 -0.04(-0.42%)
Jul 24, 2009 9.200 9.540 9.120 9.500 1,185 +0.29(+3.15%)
Jul 23, 2009 9.110 9.260 9.080 9.210 91,356 +0.12(+1.32%)
Jul 22, 2009 8.950 9.160 8.950 9.090 58,307 +0.09(+1.00%)
Jul 21, 2009 9.090 9.190 8.960 9.000 89,661 -0.14(-1.53%)
Jul 20, 2009 8.930 9.140 8.930 9.140 95,000 +0.23(+2.58%)
Jul 17, 2009 8.790 8.950 8.790 8.910 71,600 +0.05(+0.56%)
Jul 16, 2009 8.860 8.960 8.830 8.860 294,400 +0.00(+0.00%)
Jul 15, 2009 8.750 8.890 8.750 8.860 87,500 +0.13(+1.49%)
Jul 14, 2009 8.660 8.790 8.640 8.730 95,200 +0.15(+1.75%)
Jul 13, 2009 8.550 8.610 8.250 8.580 93,400 +0.02(+0.23%)
Jul 10, 2009 8.320 8.570 8.320 8.560 96,880 +0.15(+1.78%)
Jul 09, 2009 8.530 8.530 8.350 8.410 51,558 -0.03(-0.36%)
Jul 08, 2009 8.730 8.760 8.310 8.440 172,698 -0.30(-3.43%)
Jul 07, 2009 8.820 8.890 8.690 8.740 73,703 -0.16(-1.80%)
Jul 06, 2009 8.830 8.970 8.720 8.900 99,067 +0.07(+0.79%)
Jul 02, 2009 8.880 8.940 8.820 8.830 77,209 -0.13(-1.45%)
Jul 01, 2009 8.930 9.030 8.800 8.960 65,895 +0.09(+1.01%)
Jun 30, 2009 8.850 8.900 8.730 8.870 127,815 +0.02(+0.23%)
Jun 29, 2009 8.940 8.940 8.750 8.850 163,011 -0.05(-0.56%)
Jun 26, 2009 8.810 8.980 8.810 8.900 116,271 +0.07(+0.79%)
Jun 25, 2009 8.780 8.870 8.740 8.830 121,985 -0.10(-1.12%)
Jun 24, 2009 8.870 9.030 8.840 8.930 91,515 +0.03(+0.34%)
Jun 23, 2009 8.810 8.940 8.780 8.900 105,288 +0.08(+0.91%)
Jun 22, 2009 9.130 9.130 8.800 8.820 115,990 -0.43(-4.65%)
Jun 19, 2009 9.400 9.420 9.090 9.250 194,576 -0.14(-1.49%)
Jun 18, 2009 9.200 9.430 9.200 9.390 159,377 +0.22(+2.40%)
Jun 17, 2009 9.190 9.230 9.010 9.170 146,322 -0.03(-0.33%)
Jun 16, 2009 9.330 9.440 9.160 9.200 172,343 +0.01(+0.11%)
Jun 15, 2009 9.190 9.420 9.030 9.190 193,127 -0.18(-1.92%)
Jun 12, 2009 9.320 9.520 9.160 9.370 195,639 +0.05(+0.54%)
Jun 11, 2009 9.240 9.430 9.230 9.320 92,938 +0.13(+1.41%)
Jun 10, 2009 9.230 9.250 9.130 9.190 84,244 -0.04(-0.43%)
Jun 09, 2009 9.270 9.270 9.180 9.230 92,008 +0.07(+0.76%)
Jun 08, 2009 9.120 9.200 9.060 9.160 75,134 +0.01(+0.11%)
Jun 05, 2009 9.300 9.300 9.110 9.150 123,715 -0.14(-1.51%)
Jun 04, 2009 9.260 9.310 9.160 9.290 81,960 +0.14(+1.53%)
Jun 03, 2009 9.340 9.340 9.130 9.150 123,947 -0.30(-3.17%)
Jun 02, 2009 9.340 9.500 9.340 9.450 105,295 +0.07(+0.75%)
Jun 01, 2009 9.390 9.490 9.370 9.380 236,701 +0.05(+0.54%)
May 29, 2009 9.200 9.340 9.200 9.330 145,013 +0.15(+1.63%)
May 28, 2009 9.150 9.250 9.130 9.180 111,931 +0.07(+0.77%)
May 27, 2009 9.210 9.300 9.110 9.110 86,569 -0.13(-1.41%)
May 26, 2009 8.890 9.250 8.890 9.240 303,934 +0.23(+2.55%)
May 22, 2009 8.930 9.060 8.920 9.010 107,266 +0.07(+0.78%)
May 21, 2009 8.860 8.980 8.840 8.940 126,084 -0.05(-0.56%)
May 20, 2009 9.000 9.060 8.960 8.990 229,451 +0.07(+0.78%)
May 19, 2009 8.970 9.000 8.890 8.920 355,295 -0.04(-0.45%)
May 18, 2009 8.860 8.980 8.750 8.960 69,373 +0.22(+2.52%)
May 15, 2009 8.800 8.840 8.700 8.740 124,070 -0.01(-0.11%)
May 14, 2009 8.490 8.790 8.490 8.750 98,326 +0.19(+2.22%)
May 13, 2009 8.710 8.760 8.470 8.560 190,224 -0.20(-2.28%)
May 12, 2009 8.870 8.910 8.642 8.760 161,356 +0.00(+0.00%)
May 11, 2009 8.990 8.990 8.750 8.760 147,236 -0.27(-2.99%)
May 08, 2009 8.870 9.060 8.850 9.030 201,940 +0.26(+2.96%)
May 07, 2009 9.110 9.150 8.490 8.770 284,548 -0.29(-3.20%)
May 06, 2009 9.520 9.560 9.030 9.060 310,216 -0.35(-3.72%)
May 05, 2009 9.420 9.440 9.260 9.410 261,408 +0.05(+0.53%)
May 04, 2009 9.360 9.380 9.320 9.360 188,535 +0.31(+3.43%)
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.