Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CGI Group (NY: GIB )

110.71 -1.99 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
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%)
May 03, 2004 5.700 5.820 5.700 5.810 23,200 +0.05(+0.87%)
Apr 30, 2004 5.750 5.870 5.650 5.760 47,900 -0.04(-0.69%)
Apr 29, 2004 5.890 5.890 5.680 5.800 50,900 -0.07(-1.19%)
Apr 28, 2004 6.050 6.050 5.750 5.870 39,500 -0.23(-3.77%)
Apr 27, 2004 6.180 6.250 6.100 6.100 28,000 -0.11(-1.77%)
Apr 26, 2004 6.150 6.240 6.150 6.210 37,500 +0.06(+0.98%)
Apr 23, 2004 6.200 6.200 6.150 6.150 33,000 -0.07(-1.13%)
Apr 22, 2004 6.290 6.290 6.150 6.220 19,200 -0.08(-1.27%)
Apr 21, 2004 6.170 6.300 6.150 6.300 52,700 +0.13(+2.11%)
Apr 20, 2004 6.230 6.320 6.170 6.170 35,600 -0.07(-1.12%)
Apr 19, 2004 6.300 6.300 6.160 6.240 16,800 -0.06(-0.95%)
Apr 16, 2004 6.430 6.500 6.270 6.300 19,500 -0.10(-1.56%)
Apr 15, 2004 6.430 6.480 6.390 6.400 62,700 -0.01(-0.16%)
Apr 14, 2004 6.480 6.520 6.390 6.410 17,100 -0.12(-1.84%)
Apr 13, 2004 6.470 6.600 6.470 6.530 20,700 -0.01(-0.15%)
Apr 12, 2004 6.550 6.610 6.500 6.540 18,300 +0.00(+0.00%)
Apr 08, 2004 6.700 6.700 6.460 6.540 32,500 -0.24(-3.54%)
Apr 07, 2004 6.780 6.830 6.650 6.780 21,400 -0.08(-1.17%)
Apr 06, 2004 6.830 6.890 6.800 6.860 27,600 +0.04(+0.59%)
Apr 05, 2004 6.620 6.820 6.620 6.820 43,300 +0.10(+1.49%)
Apr 02, 2004 6.700 6.720 6.580 6.720 18,700 +0.12(+1.82%)
Apr 01, 2004 6.530 6.610 6.470 6.600 94,400 +0.07(+1.07%)
Mar 31, 2004 6.570 6.580 6.470 6.530 22,000 -0.06(-0.91%)
Mar 30, 2004 6.560 6.600 6.550 6.590 37,700 +0.05(+0.76%)
Mar 29, 2004 6.450 6.620 6.450 6.540 44,800 +0.09(+1.40%)
Mar 26, 2004 6.370 6.500 6.370 6.450 18,200 +0.07(+1.10%)
Mar 25, 2004 6.300 6.380 6.300 6.380 17,200 +0.15(+2.41%)
Mar 24, 2004 6.280 6.310 6.230 6.230 5,400 -0.12(-1.89%)
Mar 23, 2004 6.300 6.390 6.200 6.350 30,000 +0.13(+2.09%)
Mar 22, 2004 6.310 6.310 6.200 6.220 19,900 -0.08(-1.27%)
Mar 19, 2004 6.300 6.410 6.220 6.300 36,800 -0.07(-1.10%)
Mar 18, 2004 6.410 6.410 6.270 6.370 17,800 +0.01(+0.16%)
Mar 17, 2004 6.300 6.400 6.280 6.360 43,200 +0.04(+0.63%)
Mar 16, 2004 6.300 6.440 6.230 6.320 51,500 +0.10(+1.61%)
Mar 15, 2004 6.450 6.450 6.200 6.220 65,300 -0.13(-2.05%)
Mar 12, 2004 6.300 6.450 6.250 6.350 49,600 +0.07(+1.11%)
Mar 11, 2004 6.270 6.490 6.160 6.280 49,500 -0.02(-0.32%)
Mar 10, 2004 6.250 6.400 6.250 6.300 42,400 +0.04(+0.64%)
Mar 09, 2004 6.400 6.450 6.250 6.260 24,000 -0.21(-3.25%)
Mar 08, 2004 6.450 6.520 6.420 6.470 41,500 +0.02(+0.31%)
Mar 05, 2004 6.410 6.520 6.410 6.450 38,900 +0.01(+0.16%)
Mar 04, 2004 6.410 6.490 6.380 6.440 29,700 +0.02(+0.31%)
Mar 03, 2004 6.380 6.430 6.320 6.420 10,600 -0.02(-0.31%)
Mar 02, 2004 6.470 6.490 6.400 6.440 10,200 -0.09(-1.38%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.