CGI Group, Inc. Historical Stock Prices

GIB 
$38.09
*  
0.91
2.45%
Get GIB Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  37.24  38.20  37.14  38.09 263,881
12/19/2014 37.28 38.2 37.14 38.09 264,006
12/18/2014 36.5 37.19 36.27 37.18 373,868
12/17/2014 35.5 36.62 35.44 36.34 481,391
12/16/2014 34.7 35.66 34.46 35.34 182,232
12/15/2014 34.98 35.44 34.32 34.84 122,345
12/12/2014 35.65 35.76 34.88 34.92 122,969
12/11/2014 35.65 36.2 35.35 35.8 129,385
12/10/2014 35.72 36.11 35.27 35.63 226,315
12/09/2014 35.67 36.13 35.28 35.83 107,651
12/08/2014 36.59 36.67 35.31 35.93 164,421
12/05/2014 36.06 36.77 36.06 36.71 161,684
12/04/2014 36.89 37.24 35.84 36.04 187,236
12/03/2014 36.24 36.96 36.05 36.87 189,823
12/02/2014 36.66 36.86 36.21 36.34 145,580
12/01/2014 36.63 37.11 36.51 36.73 158,072
11/28/2014 36.59 37 36.58 36.65 82,642
11/26/2014 36.49 36.91 36.28 36.71 119,300
11/25/2014 36.52 36.7 35.98 36.53 201,650
11/24/2014 36.53 36.79 36.22 36.39 205,220
11/21/2014 36.49 36.75 36.28 36.54 196,811
11/20/2014 36.64 36.65 36.0103 36.19 383,524
11/19/2014 36.86 36.95 36.39 36.68 189,598
11/18/2014 36.61 37.05 36.37 36.74 282,518
11/17/2014 36.16 36.82 35.84 36.28 388,023
11/14/2014 35.76 36.47 35.72 36.21 310,205
11/13/2014 34.99 35.97 34.78 35.59 269,070
11/12/2014 34.88 35.02 34.41 34.86 280,623
11/11/2014 35.56 35.57 34.7 34.85 205,293
11/10/2014 35.17 35.79 35.16 35.51 149,086
11/07/2014 35.07 35.32 34.65 35.19 132,846
11/06/2014 34.6 35.18 34.47 34.95 129,597
11/05/2014 34.68 35.11 34.4 34.73 137,634
11/04/2014 33.65 34.49 33.65 34.35 126,840
11/03/2014 34.34 34.35 33.69 33.86 198,322
10/31/2014 34.12 34.75 34.03 34.35 141,715
10/30/2014 34.01 34.44 33.92 34.03 94,127
10/29/2014 34.63 34.7201 33.66 34.04 162,184
10/28/2014 33.98 34.66 33.84 34.55 162,596
10/27/2014 33.32 33.89 33.17 33.83 190,116
10/24/2014 33.2 33.65 33.04 33.36 194,580
10/23/2014 32.85 33.22 32.76 33.09 138,457
10/22/2014 33.32 33.36 32.55 32.71 290,720
10/21/2014 32.93 33.83 32.77 33.49 211,427
10/20/2014 33.6 33.72 32.24 32.79 474,422
10/17/2014 33.95 33.95 33.42 33.64 102,417
10/16/2014 33.45 33.85 33.3 33.67 178,614
10/15/2014 33.68 33.97 33.56 33.83 133,126
10/14/2014 33.94 34.23 33.67 33.87 151,562
10/13/2014 33.85 34.14 33.535 33.77 108,931
10/10/2014 34.19 34.45 33.66 33.9 201,261
10/09/2014 34.26 34.69 34.08 34.33 185,445
10/08/2014 33.96 34.29 33.78 34.29 306,691
10/07/2014 34.3 34.79 33.98 34.04 173,948
10/06/2014 34.14 34.64 34.14 34.52 122,709
10/03/2014 34.42 34.77 33.84 33.97 251,236
10/02/2014 34 34.78 33.75 34.54 177,483
10/01/2014 33.74 34 33.6 33.78 190,928
09/30/2014 33.7 33.92 33.29 33.77 147,545
09/29/2014 33.81 33.97 33.66 33.71 130,551
09/26/2014 33.69 34.02 33.51 33.89 82,803
09/25/2014 34.23 34.29 33.53 33.65 137,666
09/24/2014 34.25 34.5 33.82 34.45 130,270
09/23/2014 34.2 34.68 34.18 34.34 130,623
09/22/2014 34.75 34.95 33.75 34.3 163,412
09/19/2014 35.74 35.75 34.4 34.85 160,927
09/18/2014 35.57 35.99 35.4048 35.59 101,973
09/17/2014 35.43 35.57 35.2 35.35 87,134
09/16/2014 35.3 35.7 35.21 35.4 86,819
09/15/2014 35.26 35.34 34.86 35.27 86,022
09/12/2014 35.43 35.63 35.21 35.42 136,012
09/11/2014 35.75 35.75 35.3 35.51 146,826
09/10/2014 35.75 36.109 35.74 35.83 128,114
09/09/2014 35.75 35.83 35.26 35.66 143,008
09/08/2014 36.41 36.53 35.84 35.91 286,083
09/05/2014 36.35 36.58 36.31 36.45 227,343
09/04/2014 36.76 36.83 36.3 36.38 270,802
09/03/2014 36.14 36.87 36.11 36.61 257,399
09/02/2014 35.48 36.01 35.1 35.87 589,596
08/29/2014 35.78 35.97 35.37 35.47 255,697
08/28/2014 35.95 36.17 35.66 35.77 223,258
08/27/2014 35.95 36.55 35.8573 36.21 191,101
08/26/2014 35.44 35.94 35.32 35.8 148,576
08/25/2014 34.65 35.2 34.65 35.16 139,704
08/22/2014 34.78 34.86 34.46 34.56 97,337
08/21/2014 34.28 34.99 34.28 34.69 200,105
08/20/2014 33.86 34.36 33.68 34.33 157,689
08/19/2014 34.04 34.06 33.61 33.73 154,069
08/18/2014 34.01 34.07 33.83 33.95 130,724
08/15/2014 34.45 34.57 33.46 33.76 171,703
08/14/2014 34.31 34.47 34.12 34.39 75,002
08/13/2014 34.23 34.5 34.1 34.18 130,915
08/12/2014 34.36 34.47 33.95 34.13 172,747
08/11/2014 33.92 34.82 33.92 34.35 215,339
08/08/2014 34.18 34.18 33.73 33.92 258,870
08/07/2014 35.38 35.38 34.19 34.28 218,396
08/06/2014 34.99 35.51 34.64 35.39 187,208
08/05/2014 35.68 35.69 35.01 35.19 164,062
08/04/2014 35.48 36.12 35.178 35.89 116,181
08/01/2014 35.75 35.77 35.17 35.38 138,269
07/31/2014 36.24 36.27 35.31 35.88 241,966
07/30/2014 35.55 36.61 35.44 35.63 521,082
07/29/2014 35.65 36 35.33 35.43 245,796
07/28/2014 35.52 35.74 35.42 35.6 125,796
07/25/2014 35.4 35.62 35.3 35.56 89,163
07/24/2014 35.01 35.46 34.93 35.43 135,187
07/23/2014 35.38 35.43 34.78 34.95 163,099
07/22/2014 35.4 35.62 35.34 35.38 165,599
07/21/2014 35.61 35.61 35.12 35.23 187,422
07/18/2014 35.43 35.84 35.1 35.7 108,719
07/17/2014 35.64 35.85 35.3 35.39 89,307
07/16/2014 35.69 36.03 35.55 35.67 109,607
07/15/2014 35.9 36.03 35.53 35.58 92,702
07/14/2014 35.61 35.91 35.35 35.87 131,161
07/11/2014 35.53 35.67 35.08 35.44 124,624
07/10/2014 35.32 35.64 35.09 35.43 146,777
07/09/2014 34.98 35.68 34.87 35.68 142,890
07/08/2014 35.36 35.49 34.49 34.92 201,592
07/07/2014 36 36 35.11 35.23 213,167
07/03/2014 36.01 36.01 35.7 35.93 98,351
07/02/2014 36.06 36.24 35.65 36 190,091
07/01/2014 35.6 36.27 35.41 36.03 327,929
06/30/2014 35.52 36.33 35.26 35.48 339,050
06/27/2014 34.53 35.49 34.44 35.48 255,065
06/26/2014 33.82 34.7 33.73 34.61 165,158
06/25/2014 33.81 33.98 33.65 33.82 125,114
06/24/2014 34.3 34.41 33.79 33.86 107,257
06/23/2014 34.25 34.25 33.91 34.03 122,856
06/20/2014 33.95 34.18 33.77 34.07 309,591
06/19/2014 34.71 34.71 33.79 33.9 335,301
06/18/2014 34.46 34.69 34.44 34.65 151,446
06/17/2014 34.2 34.61 34.18 34.34 106,997
06/16/2014 34.45 34.49 34 34.37 96,292
06/13/2014 33.72 34.49 33.682 34.38 240,503
06/12/2014 33.91 34 33.56 33.63 103,149
06/11/2014 33.88 34.17 33.73 34.01 142,152
06/10/2014 33.98 34.05 33.59 33.81 185,506
06/09/2014 33.91 34.01 33.68 33.82 132,989
06/06/2014 33.51 34.04 33.45 33.91 164,398
06/05/2014 33.21 33.61 33.09 33.54 158,053
06/04/2014 33.43 33.52 33.06 33.31 327,572
06/03/2014 33.39 33.66 33.2 33.43 141,884
06/02/2014 33.97 34.11 33.43 33.5 180,566
05/30/2014 34.02 34.05 33.5137 33.94 253,339
05/29/2014 34.09 34.2 33.61 33.96 164,364
05/28/2014 34.41 34.46 33.7 34.03 143,355
05/27/2014 34.4 34.51 34.23 34.29 174,770
05/23/2014 33.9 34.34 33.81 34.23 89,645
05/22/2014 34.27 34.27 33.72 33.75 206,313
05/21/2014 33.55 34.2 33.55 34.19 178,145
05/20/2014 33.61 33.78 33.38 33.51 319,618
05/19/2014 33.61 33.96 33.49 33.8 95,398
05/16/2014 33.87 34.06 33.45 33.53 203,270
05/15/2014 33.75 33.91 32.59 33.8 257,842
05/14/2014 34.94 34.99 33.73 33.84 195,880
05/13/2014 34.78 35.17 34.445 34.78 232,998
05/12/2014 34.42 34.79 34.28 34.69 127,016
05/09/2014 34.19 34.53 33.87 34.33 158,337
05/08/2014 34.59 34.76 34.03 34.3 209,673
05/07/2014 34.48 34.86 34.11 34.52 210,309
05/06/2014 34.75 34.769 34.17 34.41 382,168
05/05/2014 35.52 35.7 34.54 34.74 354,101
05/02/2014 35.86 35.86 35.01 35.57 325,283
05/01/2014 35.91 36.65 35.52 35.66 529,749
04/30/2014 37.25 37.29 35.47 36.07 937,048
04/29/2014 34.5 35.35 34.16 34.83 473,906
04/28/2014 34.6 34.69 33.98 34.37 385,426
04/25/2014 34.14 34.81 33.93 34.58 568,947
04/24/2014 33.72 34.219 33.35 34.15 258,223
04/23/2014 33.21 33.68 33.1 33.5 182,416
04/22/2014 33.26 33.39 33.04 33.17 264,567
04/21/2014 32.93 33.18 32.71 33.09 199,663
04/17/2014 32.83 33.25 32.68 32.98 111,779
04/16/2014 32.94 33.11 32.45 32.86 125,385
04/15/2014 32.13 33.07 31.98 32.78 224,434
04/14/2014 32.32 32.57 31.98 32.19 125,144
04/11/2014 31.95 32.33 31.75 32.07 186,376
04/10/2014 33 33 31.68 31.98 247,264
04/09/2014 31.87 33.15 31.81 33.05 506,305
04/08/2014 31.19 31.82 31.14 31.74 263,221
04/07/2014 31.6 31.83 30.98 31.06 225,348
04/04/2014 32.14 32.45 31.54 31.64 212,938
04/03/2014 31.55 32.08 31.45 31.96 190,785
04/02/2014 31.07 31.6 30.96 31.51 410,463
04/01/2014 31 31.28 30.85 30.99 507,638
03/31/2014 31 31.29 30.79 30.92 208,648
03/28/2014 30.91 31.34 30.5 30.75 165,046
03/27/2014 30.94 31.07 30.77 30.79 165,197
03/26/2014 31.22 31.59 30.81 30.88 266,370
03/25/2014 30.83 31.58 30.81 31.21 211,807
03/24/2014 30.69 31.26 30.43 30.73 161,011
03/21/2014 31.5 31.72 30.6 30.65 223,795
03/20/2014 31.22 31.62 30.73 31.46 192,874
03/19/2014 31.16 31.685 30.9 31.27 168,913
03/18/2014 31.4 31.68 30.94 31.16 384,160
03/17/2014 30.92 31.45 30.9 31.4 307,577
03/14/2014 31.45 31.45 30.72 30.84 219,664
03/13/2014 32.13 32.23 31.52 31.55 206,682
03/12/2014 31.33 32.09 31 32.06 371,399
03/11/2014 32.81 32.81 31.42 31.55 364,439
03/10/2014 32.44 33.11 32.44 32.89 196,005
03/07/2014 33 33 32.32 32.44 236,390
03/06/2014 32.97 33.25 32.89 33.1 247,123
03/05/2014 32.17 32.79 31.685 32.78 233,488
03/04/2014 31.97 32.39 31.67 32.13 245,849
03/03/2014 32.32 32.4 31.46 31.63 387,343
02/28/2014 32.85 33.14 32.58 32.7 192,333
02/27/2014 32.77 33.04 32.32 32.86 183,376
02/26/2014 32.3 33.21 32.3 32.76 199,801
02/25/2014 32.59 32.97 32.24 32.28 200,632
02/24/2014 32.95 33.2168 32.5619 32.69 287,369
02/21/2014 33.45 33.45 32.79 32.79 276,559
02/20/2014 32.24 33.69 32.24 33.53 784,441
02/19/2014 32.4 32.77 32.03 32.24 248,090
02/18/2014 32.86 32.95 32.17 32.27 470,112
02/14/2014 31.36 32.28 31.09 32.27 297,899
02/13/2014 31.02 31.72 30.95 31.35 226,673
02/12/2014 31.33 31.75 30.9701 31.07 148,329
02/11/2014 29.93 31.53 29.93 31.17 429,950
02/10/2014 30.11 30.47 29.75 29.76 211,558
02/07/2014 30.4 30.45 30.05 30.15 228,108
02/06/2014 29.69 30.2 29.63 30.07 591,523
02/05/2014 29.96 29.96 29.62 29.67 430,888
02/04/2014 30.09 30.31 29.95 30.04 386,517
02/03/2014 30.82 30.93 29.81 30.05 987,302
01/31/2014 30.04 30.67 29.69 30.64 657,877
01/30/2014 31.1 31.27 30.2 30.32 659,449
01/29/2014 30.17 30.58 29.4 29.95 1,844,387
01/28/2014 30.6 31.6 30.45 31.54 668,244
01/27/2014 31.57 31.72 30.47 30.67 562,072
01/24/2014 31.2 31.53 30.92 31.43 446,537
01/23/2014 31.85 31.85 30.7684 31.22 352,109
01/22/2014 31.64 31.71 31.18 31.27 407,225
01/21/2014 32.25 32.47 31.54 31.58 345,921
01/17/2014 32.59 32.73 32.13 32.26 223,774
01/16/2014 32.06 32.79 32.04 32.59 717,697
01/15/2014 31.47 32.07 31.45 31.86 490,454
01/14/2014 31.65 31.77 31.36 31.37 260,404
01/13/2014 31.6 32.5 31.6 31.67 582,971
01/10/2014 32.33 32.7 31.18 31.58 2,241,604
01/09/2014 31.81 32.94 31.7 32.51 413,637
01/08/2014 32.12 32.23 31.86 31.89 262,629
01/07/2014 32.65 32.7 31.75 32.09 300,531
01/06/2014 32.77 32.95 32.374 32.66 309,615
01/03/2014 32.92 33.3899 32.86 32.88 273,186
01/02/2014 33.5 33.51 32.44 32.72 409,420
12/31/2013 33.93 34.11 33.32 33.46 252,299
12/30/2013 34.04 34.47 33.9 33.99 280,023
12/27/2013 35.43 35.46 33.68 34.24 356,387
12/26/2013 35.43 35.73 35.101 35.63 91,582
12/24/2013 35.59 35.59 35.21 35.28 92,960
12/23/2013 35.69 35.93 35.49 35.62 167,490
12/20/2013 35.46 36.0996 35.25 35.31 282,228
12/19/2013 35.18 36 35.18 35.61 295,036
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?