CGI Group, Inc. Historical Stock Prices

GIB 
$43.35
*  
0.68
1.59%
Get GIB Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading GIB now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.43  43.5947  42.25  43.35 275,609
03/26/2015 42.29 43.5947 42.25 43.35 275,709
03/25/2015 43.77 43.79 42.35 42.67 224,362
03/24/2015 43.49 44 43.38 43.78 194,889
03/23/2015 43.48 43.7 43.195 43.41 253,967
03/20/2015 44.04 44.05 43.43 43.49 243,221
03/19/2015 43.68 43.92 43.33 43.45 595,076
03/18/2015 43.31 44.33 43.09 44.01 224,067
03/17/2015 43.04 43.5 42.67 43.31 172,883
03/16/2015 42.35 43.46 42.23 43.24 269,642
03/13/2015 42.41 42.57 41.79 42.3 232,719
03/12/2015 42.38 42.97 42.35 42.62 321,471
03/11/2015 41.87 42.4 41.62 41.89 176,287
03/10/2015 42.23 42.665 41.86 41.86 266,833
03/09/2015 41.91 42.71 41.91 42.48 238,214
03/06/2015 42.34 42.84 41.74 41.96 320,346
03/05/2015 42.59 42.92 42.38 42.57 267,910
03/04/2015 42.02 42.6 41.35 42.59 322,635
03/03/2015 43.21 43.27 42.11 42.18 187,202
03/02/2015 41.87 43.02 41.57 42.87 322,541
02/27/2015 43.32 43.43 41.79 41.81 545,435
02/26/2015 42.97 43.62 42.85 43.27 180,409
02/25/2015 43.75 44.34 43.1 43.1 332,065
02/24/2015 44.44 45.72 43.11 43.22 875,953
02/23/2015 41.69 44.57 41.69 44.09 525,829
02/20/2015 41.42 41.81 41.29 41.61 132,833
02/19/2015 41.32 41.75 41.28 41.42 201,609
02/18/2015 41.68 42.09 41.4 41.76 219,231
02/17/2015 41.6 42.24 41.345 41.93 328,732
02/13/2015 42.05 42.42 41.83 41.9 252,786
02/12/2015 41.84 42.49 41.75 41.85 207,391
02/11/2015 42.19 43.27 41 41.48 429,467
02/10/2015 41.66 42.79 41.66 42.24 295,797
02/09/2015 41.3 41.53 40.79 41.38 192,347
02/06/2015 41.1 41.62 40.95 41.28 459,594
02/05/2015 40.4 41.17 40.045 40.93 240,764
02/04/2015 39.66 40.4 39.44 40.19 350,813
02/03/2015 40.04 40.4 39.51 39.88 247,401
02/02/2015 39.82 40.65 39.555 39.81 351,578
01/30/2015 39.09 40.42 38.74 39.6 390,001
01/29/2015 38.46 39.9 38.43 39.54 375,172
01/28/2015 37.81 40.68 37.8 38.68 563,097
01/27/2015 38.35 38.35 37.4 37.83 349,574
01/26/2015 38.81 39.41 38.54 38.69 207,140
01/23/2015 38.72 39.1401 38.59 38.9 333,059
01/22/2015 38.47 39.14 38.25 38.71 180,462
01/21/2015 38.86 39.01 37.94 38.39 223,137
01/20/2015 38.91 39.07 38.18 38.51 205,491
01/16/2015 37.89 39.1 37.63 38.94 258,423
01/15/2015 37.63 38.36 37.04 37.99 362,631
01/14/2015 37.29 37.38 36.32 36.99 138,090
01/13/2015 37 37.91 36.86 37.32 187,897
01/12/2015 37.64 37.95 36.58 36.81 224,424
01/09/2015 38.01 38.38 37.38 37.62 169,733
01/08/2015 37.35 38.03 37.35 37.89 212,923
01/07/2015 36.97 37.38 36.82 37.09 209,605
01/06/2015 37.39 37.64 36.34 36.9 422,880
01/05/2015 37.13 37.53 36.93 37.47 238,233
01/02/2015 38.08 38.82 37.62 37.9 199,359
12/31/2014 38.6 38.82 38.06 38.16 127,898
12/30/2014 38.71 39.1 38.31 38.42 156,216
12/29/2014 38.65 38.92 38.02 38.75 193,280
12/26/2014 38.41 38.89 38.41 38.71 48,720
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?