Stock Quote

CGI Group (NY: GIB )

87.64 USD -1.61 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 88.36 89.40 87.35 87.64 135,281 -1.61(-1.80%)
May 11, 2021 88.76 89.62 88.35 89.25 108,920 -0.87(-0.97%)
May 10, 2021 90.73 91.33 90.00 90.12 95,980 -0.93(-1.02%)
May 07, 2021 90.02 91.24 89.77 91.05 149,213 +0.83(+0.92%)
May 06, 2021 89.58 90.33 88.99 90.22 115,038 +0.52(+0.58%)
May 05, 2021 89.65 89.99 89.35 89.70 122,104 +0.36(+0.40%)
May 04, 2021 88.13 89.39 88.01 89.34 190,130 +0.46(+0.52%)
May 03, 2021 88.97 89.95 88.63 88.88 167,557 +0.42(+0.47%)
Apr 30, 2021 88.28 88.80 88.00 88.46 293,900 -0.40(-0.45%)
Apr 29, 2021 87.24 89.61 87.18 88.86 228,836 +2.04(+2.35%)
Apr 28, 2021 85.14 86.96 84.67 86.82 233,474 +1.83(+2.15%)
Apr 27, 2021 84.98 85.40 84.54 84.99 131,402 +0.05(+0.06%)
Apr 26, 2021 85.03 85.16 84.38 84.94 109,462 -0.30(-0.35%)
Apr 23, 2021 85.56 85.97 85.17 85.24 137,300 -0.10(-0.12%)
Apr 22, 2021 85.24 85.82 84.83 85.34 102,804 -0.25(-0.29%)
Apr 21, 2021 84.80 85.68 84.80 85.59 86,913 +0.44(+0.52%)
Apr 20, 2021 86.16 86.32 84.86 85.15 104,236 -1.01(-1.17%)
Apr 19, 2021 86.59 87.27 86.10 86.16 81,428 -0.87(-1.00%)
Apr 16, 2021 86.80 87.31 86.66 87.03 110,900 +0.14(+0.16%)
Apr 15, 2021 86.08 87.08 85.93 86.89 116,380 +1.26(+1.47%)
Apr 14, 2021 85.63 86.33 85.63 85.63 116,540 -0.25(-0.29%)
Apr 13, 2021 85.95 86.62 85.79 85.88 108,676 -0.26(-0.30%)
Apr 12, 2021 83.72 86.37 83.64 86.14 175,892 +1.94(+2.30%)
Apr 09, 2021 84.83 84.83 83.58 84.20 201,700 -0.58(-0.68%)
Apr 08, 2021 85.03 85.39 84.58 84.78 133,738 +0.08(+0.09%)
Apr 07, 2021 84.93 85.05 84.35 84.70 117,798 -0.02(-0.02%)
Apr 06, 2021 84.03 85.13 83.85 84.72 116,837 +0.16(+0.19%)
Apr 05, 2021 84.00 84.74 83.94 84.56 135,463 +0.38(+0.45%)
Apr 01, 2021 83.92 84.25 83.29 84.18 157,200 +0.96(+1.15%)
Mar 31, 2021 82.35 83.98 82.35 83.22 233,047 +0.82(+1.00%)
Mar 30, 2021 82.92 82.92 81.74 82.40 123,494 -0.93(-1.12%)
Mar 29, 2021 82.00 83.45 81.99 83.33 146,962 +0.93(+1.13%)
Mar 26, 2021 82.00 82.49 81.11 82.40 162,300 +0.80(+0.98%)
Mar 25, 2021 81.01 82.08 80.62 81.60 100,048 +0.17(+0.21%)
Mar 24, 2021 82.34 82.34 81.18 81.43 118,754 -1.08(-1.31%)
Mar 23, 2021 82.45 83.54 82.32 82.51 127,807 -0.04(-0.05%)
Mar 22, 2021 81.64 83.06 81.64 82.55 110,996 +0.91(+1.11%)
Mar 19, 2021 80.76 82.23 80.30 81.64 209,000 +1.17(+1.45%)
Mar 18, 2021 80.09 81.15 79.94 80.47 128,333 -0.29(-0.36%)
Mar 17, 2021 80.44 81.17 79.74 80.76 116,507 -0.51(-0.63%)
Mar 16, 2021 80.56 81.54 80.56 81.27 142,378 +0.51(+0.63%)
Mar 15, 2021 79.97 80.79 79.60 80.76 107,224 +0.26(+0.32%)
Mar 12, 2021 79.60 80.67 79.45 80.50 109,000 -0.21(-0.26%)
Mar 11, 2021 79.09 80.84 79.09 80.71 139,577 +2.24(+2.85%)
Mar 10, 2021 79.35 79.93 78.43 78.47 194,064 -0.84(-1.06%)
Mar 09, 2021 77.81 79.90 77.81 79.31 161,148 +2.38(+3.09%)
Mar 08, 2021 76.51 78.51 76.45 76.93 113,639 +0.04(+0.05%)
Mar 05, 2021 76.43 77.26 75.45 76.89 197,400 +1.20(+1.59%)
Mar 04, 2021 76.56 77.05 74.99 75.69 211,814 -0.32(-0.42%)
Mar 03, 2021 77.78 77.78 75.98 76.01 147,535 -2.13(-2.73%)
Mar 02, 2021 76.81 78.60 76.47 78.14 196,222 +1.35(+1.76%)
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.