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 )

102.34 +0.40 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2005 5.600 5.650 5.420 5.630 73,800 +0.07(+1.26%)
Apr 28, 2005 5.650 5.650 5.510 5.560 56,300 -0.09(-1.59%)
Apr 27, 2005 5.700 5.770 5.600 5.650 40,000 -0.14(-2.42%)
Apr 26, 2005 5.700 5.880 5.700 5.790 36,900 +0.06(+1.05%)
Apr 25, 2005 5.680 5.780 5.680 5.730 21,300 +0.02(+0.35%)
Apr 22, 2005 5.790 5.830 5.700 5.710 24,500 -0.07(-1.21%)
Apr 21, 2005 5.880 5.880 5.700 5.780 27,600 -0.02(-0.34%)
Apr 20, 2005 5.910 5.930 5.770 5.800 86,200 -0.07(-1.19%)
Apr 19, 2005 5.600 5.900 5.600 5.870 26,100 +0.19(+3.35%)
Apr 18, 2005 5.630 5.790 5.630 5.680 22,000 +0.04(+0.71%)
Apr 15, 2005 5.890 5.890 5.340 5.640 83,700 -0.27(-4.57%)
Apr 14, 2005 5.950 6.000 5.880 5.910 33,100 -0.08(-1.34%)
Apr 13, 2005 6.120 6.120 5.970 5.990 27,000 -0.15(-2.44%)
Apr 12, 2005 6.230 6.230 6.080 6.140 13,800 -0.11(-1.76%)
Apr 11, 2005 6.250 6.250 6.180 6.250 29,400 -0.02(-0.32%)
Apr 08, 2005 6.260 6.340 6.210 6.270 43,800 -0.04(-0.63%)
Apr 07, 2005 6.230 6.310 6.230 6.310 73,300 -0.02(-0.32%)
Apr 06, 2005 6.350 6.400 6.240 6.330 18,600 +0.02(+0.32%)
Apr 05, 2005 6.330 6.340 6.230 6.310 17,000 +0.02(+0.32%)
Apr 04, 2005 6.350 6.390 6.250 6.290 26,700 -0.10(-1.56%)
Apr 01, 2005 6.310 6.410 6.300 6.390 35,800 +0.08(+1.27%)
Mar 31, 2005 6.400 6.400 6.260 6.310 90,900 -0.09(-1.41%)
Mar 30, 2005 6.350 6.400 6.350 6.400 24,600 -0.01(-0.16%)
Mar 29, 2005 6.350 6.430 6.350 6.410 28,900 +0.06(+0.94%)
Mar 28, 2005 6.350 6.400 6.290 6.350 29,100 -0.03(-0.47%)
Mar 24, 2005 6.410 6.440 6.360 6.380 22,900 -0.03(-0.47%)
Mar 23, 2005 6.450 6.470 6.410 6.410 18,600 -0.09(-1.38%)
Mar 22, 2005 6.550 6.570 6.480 6.500 26,400 -0.02(-0.31%)
Mar 21, 2005 6.450 6.540 6.430 6.520 28,300 +0.07(+1.09%)
Mar 18, 2005 6.450 6.520 6.450 6.450 11,100 -0.03(-0.46%)
Mar 17, 2005 6.400 6.570 6.400 6.480 67,000 +0.07(+1.09%)
Mar 16, 2005 6.350 6.440 6.350 6.410 25,200 +0.05(+0.79%)
Mar 15, 2005 6.450 6.450 6.350 6.360 28,100 -0.05(-0.78%)
Mar 14, 2005 6.550 6.550 6.390 6.410 76,000 -0.06(-0.93%)
Mar 11, 2005 6.510 6.570 6.430 6.470 33,200 -0.10(-1.52%)
Mar 10, 2005 6.620 6.650 6.560 6.570 22,800 -0.05(-0.76%)
Mar 09, 2005 6.600 6.670 6.590 6.620 27,400 -0.01(-0.15%)
Mar 08, 2005 6.550 6.650 6.550 6.630 24,400 +0.09(+1.38%)
Mar 07, 2005 6.580 6.580 6.480 6.540 18,700 -0.06(-0.91%)
Mar 04, 2005 6.500 6.680 6.500 6.600 41,200 +0.03(+0.46%)
Mar 03, 2005 6.550 6.650 6.500 6.570 52,700 +0.08(+1.23%)
Mar 02, 2005 6.460 6.530 6.450 6.490 56,000 -0.01(-0.15%)
Mar 01, 2005 6.470 6.500 6.380 6.500 128,500 +0.05(+0.78%)
Feb 28, 2005 6.500 6.540 6.450 6.450 32,400 -0.01(-0.15%)
Feb 25, 2005 6.450 6.540 6.410 6.460 58,300 -0.04(-0.62%)
Feb 24, 2005 6.600 6.650 6.500 6.500 45,300 -0.12(-1.81%)
Feb 23, 2005 6.600 6.630 6.540 6.620 13,000 +0.02(+0.30%)
Feb 22, 2005 6.650 6.790 6.590 6.600 111,400 -0.03(-0.45%)
Feb 18, 2005 6.560 6.860 6.560 6.630 46,200 -0.03(-0.45%)
Feb 17, 2005 6.400 6.680 6.380 6.660 74,700 +0.29(+4.55%)
Feb 16, 2005 6.250 6.380 6.240 6.370 49,300 +0.09(+1.43%)
Feb 15, 2005 6.280 6.290 6.230 6.280 38,100 +0.00(+0.00%)
Feb 14, 2005 6.250 6.280 6.230 6.280 20,700 +0.03(+0.48%)
Feb 11, 2005 6.070 6.250 6.070 6.250 30,800 +0.16(+2.63%)
Feb 10, 2005 6.100 6.210 6.090 6.090 23,400 -0.05(-0.81%)
Feb 09, 2005 6.140 6.200 6.140 6.140 22,300 -0.04(-0.65%)
Feb 08, 2005 6.190 6.260 6.150 6.180 27,700 -0.03(-0.48%)
Feb 07, 2005 6.200 6.300 6.200 6.210 24,300 -0.05(-0.80%)
Feb 04, 2005 6.230 6.290 6.180 6.260 24,900 -0.04(-0.63%)
Feb 03, 2005 6.400 6.400 6.280 6.300 34,400 -0.07(-1.10%)
Feb 02, 2005 6.400 6.470 6.370 6.370 85,000 -0.06(-0.93%)
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.