CGI Group, Inc. Historical Stock Prices

GIB 
$37.27
*  
0.07
0.19%
Get GIB Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading GIB now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GIB Pre-Market
 
 
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 03-MAY-2015 TO 03-AUG-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  37.21  37.62  37.06  37.27 203,889
08/03/2015 37.13 37.62 37.06 37.27 204,000
07/31/2015 37.37 37.61 37.085 37.34 199,345
07/30/2015 36.93 37.36 36.65 37.18 348,124
07/29/2015 37.81 37.92 36.58 37.28 430,596
07/28/2015 38.65 38.89 38.02 38.8 164,551
07/27/2015 38.55 38.85 38.33 38.49 159,270
07/24/2015 39.01 39.36 38.69 38.91 171,382
07/23/2015 39.19 39.46 38.8 39.03 168,070
07/22/2015 39.58 39.66 39.03 39.08 278,877
07/21/2015 40.22 40.34 39.75 39.92 113,402
07/20/2015 40.32 40.83 40.22 40.32 247,923
07/17/2015 40.33 40.33 40.04 40.25 170,068
07/16/2015 39.91 40.44 39.88 40.29 132,895
07/15/2015 40.36 40.36 39.46 39.66 209,964
07/14/2015 39.82 40.51 39.61 40.4 241,770
07/13/2015 39.03 39.85 38.98 39.79 182,009
07/10/2015 38.74 39.03 38.582 38.93 206,470
07/09/2015 38.61 39.27 38.09 38.16 160,846
07/08/2015 38.97 39.19 37.89 38.2 196,216
07/07/2015 39.34 39.4 38.15 39.28 194,937
07/06/2015 39.04 39.96 39.04 39.54 173,544
07/02/2015 39.29 39.98 38.42 39.84 261,788
07/01/2015 39.34 39.67 38.99 39.29 123,218
06/30/2015 39.75 39.88 38.93 39.08 263,167
06/29/2015 41.03 41.09 39.72 39.79 201,160
06/26/2015 41.4 41.63 41.17 41.57 212,335
06/25/2015 40.93 41.56 40.93 41.41 221,816
06/24/2015 40.94 41.15 40.62 40.73 81,147
06/23/2015 41.53 41.65 40.87 40.98 119,916
06/22/2015 40.66 41.81 40.66 41.4 139,972
06/19/2015 41.17 41.46 40.48 40.51 374,098
06/18/2015 42.14 42.2 41.29 41.53 225,992
06/17/2015 41.89 42.04 41.37 41.99 135,572
06/16/2015 42.16 42.19 41.71 41.92 142,327
06/15/2015 42.39 42.52 41.89 42.24 131,281
06/12/2015 42.29 42.85 42.29 42.79 123,631
06/11/2015 42.93 42.96 42.15 42.68 135,952
06/10/2015 42.12 43.04 41.96 42.93 186,991
06/09/2015 41.21 41.97 41.01 41.87 209,244
06/08/2015 42.27 42.27 40.78 41.25 236,887
06/05/2015 42.31 42.44 41.76 42.39 156,856
06/04/2015 42.77 43.19 42.36 42.54 192,396
06/03/2015 42.27 43.08 41.94 42.99 178,383
06/02/2015 43.06 43.45 41.76 42.43 181,392
06/01/2015 42.33 42.35 41.64 42.17 158,626
05/29/2015 42.05 42.5 41.54 42.38 209,682
05/28/2015 42.14 42.51 42.02 42.32 110,064
05/27/2015 42.52 42.61 42.3 42.34 156,289
05/26/2015 42.86 43.02 42.46 42.55 158,345
05/22/2015 43.45 43.55 43.19 43.33 119,986
05/21/2015 43.31 43.69 42.96 43.5 260,184
05/20/2015 44.94 45.02 43.36 43.4 375,196
05/19/2015 43.95 45.25 43.84 45.09 398,346
05/18/2015 44.07 44.26 43.77 44.18 113,053
05/15/2015 43.19 44.29 43.03 44.27 221,937
05/14/2015 43.04 43.59 42.95 43.28 212,420
05/13/2015 43.14 43.49 42.76 42.86 194,144
05/12/2015 43.11 43.39 42.91 43.07 187,217
05/11/2015 43.36 43.72 43.06 43.15 195,518
05/08/2015 43.34 43.57 42.99 43.43 246,678
05/07/2015 42.36 42.95 42.15 42.79 207,826
05/06/2015 42.81 42.83 42.32 42.54 154,351
05/05/2015 42.67 42.76 42.28 42.49 189,741
05/04/2015 42.6 43.21 42.04 42.51 254,940
*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?