GIB Historical Prices | CGI Group, Inc. Common Stock Stock

TSX

0.74% TSX Ventures 0.00%

CGI Group, Inc. (GIB)

-NYSE

30.83 0.19(0.61%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 23, 2012	21.65	21.79	21.55	21.79	49,900	21.79
Mar 22, 2012	21.62	21.79	21.50	21.65	80,600	21.65
Mar 21, 2012	21.58	21.99	21.54	21.95	124,500	21.95
Mar 20, 2012	21.81	22.08	21.39	21.58	180,200	21.58
Mar 19, 2012	21.69	22.18	21.65	21.97	132,200	21.97
Mar 16, 2012	21.79	21.81	21.47	21.62	116,800	21.62
Mar 15, 2012	21.85	22.10	21.74	21.75	161,100	21.75
Mar 14, 2012	21.95	22.01	21.81	21.97	129,800	21.97
Mar 13, 2012	21.60	22.08	21.60	21.97	190,600	21.97
Mar 12, 2012	21.22	21.79	21.10	21.60	222,500	21.60
Mar 9, 2012	21.09	21.30	20.86	21.22	111,000	21.22
Mar 8, 2012	20.56	21.21	20.51	21.09	155,000	21.09
Mar 7, 2012	20.15	20.46	19.96	20.38	85,300	20.38
Mar 6, 2012	20.30	20.41	20.10	20.17	114,100	20.17
Mar 5, 2012	20.56	20.63	20.44	20.46	308,300	20.46
Mar 2, 2012	21.09	21.12	20.64	20.74	140,400	20.74
Mar 1, 2012	21.44	21.48	21.14	21.17	106,000	21.17
Feb 29, 2012	21.16	21.63	21.16	21.44	189,200	21.44
Feb 28, 2012	21.00	21.21	20.94	21.09	123,000	21.09
Feb 27, 2012	20.84	21.09	20.84	21.01	79,400	21.01
Feb 24, 2012	21.01	21.14	20.92	20.98	78,900	20.98
Feb 23, 2012	21.04	21.11	20.96	21.06	140,200	21.06
Feb 22, 2012	21.01	21.41	20.73	21.04	188,200	21.04
Feb 21, 2012	20.83	21.14	20.83	21.00	117,300	21.00
Feb 17, 2012	20.95	21.12	20.77	20.91	191,200	20.91
Feb 16, 2012	20.75	21.11	20.62	20.95	274,800	20.95
Feb 15, 2012	20.68	20.81	20.55	20.64	150,900	20.64
Feb 14, 2012	20.88	20.92	20.53	20.67	122,300	20.67
Feb 13, 2012	20.52	20.87	20.52	20.81	127,800	20.81
Feb 10, 2012	20.36	20.43	20.19	20.39	110,100	20.39
Feb 9, 2012	20.19	20.55	20.13	20.48	121,300	20.48
Feb 8, 2012	20.55	20.55	20.25	20.34	143,700	20.34
Feb 7, 2012	20.43	20.62	20.37	20.56	187,500	20.56
Feb 6, 2012	20.57	20.58	20.39	20.52	143,000	20.52
Feb 3, 2012	20.82	20.83	20.64	20.72	135,600	20.72
Feb 2, 2012	20.77	20.93	20.64	20.67	290,400	20.67
Feb 1, 2012	20.29	21.08	20.29	20.89	376,100	20.89
Jan 31, 2012	19.58	20.39	19.58	20.18	321,700	20.18
Jan 30, 2012	19.09	19.61	19.03	19.58	174,400	19.58
Jan 27, 2012	19.30	19.44	19.19	19.22	107,200	19.22
Jan 26, 2012	19.21	19.40	19.17	19.33	82,800	19.33
Jan 25, 2012	19.19	19.30	19.01	19.21	146,100	19.21
Jan 24, 2012	18.90	19.33	18.90	19.24	284,500	19.24
Jan 23, 2012	19.12	19.23	18.89	18.92	163,700	18.92
Jan 20, 2012	19.32	19.44	19.05	19.15	147,700	19.15
Jan 19, 2012	19.09	19.46	19.09	19.41	206,600	19.41
Jan 18, 2012	18.56	19.16	18.56	19.03	296,600	19.03
Jan 17, 2012	18.62	18.69	18.25	18.49	258,000	18.49
Jan 13, 2012	17.93	17.93	17.40	17.85	295,100	17.85
Jan 12, 2012	18.41	18.41	17.97	18.05	283,000	18.05
Jan 11, 2012	18.12	18.44	18.09	18.36	185,100	18.36
Jan 10, 2012	18.37	18.61	18.11	18.12	513,600	18.12
Jan 9, 2012	18.38	18.51	18.14	18.17	112,900	18.17
Jan 6, 2012	18.55	18.68	18.26	18.36	132,600	18.36
Jan 5, 2012	19.10	19.19	18.46	18.53	282,000	18.53
Jan 4, 2012	19.10	19.31	18.90	19.16	122,700	19.16
Jan 3, 2012	19.14	19.33	19.06	19.16	124,600	19.16
Dec 30, 2011	18.68	18.95	18.68	18.85	92,100	18.85
Dec 29, 2011	18.57	18.91	18.52	18.73	99,100	18.73
Dec 28, 2011	18.72	18.77	18.51	18.55	114,500	18.55
Dec 27, 2011	18.59	18.82	18.55	18.75	53,100	18.75
Dec 23, 2011	18.69	19.24	18.57	18.64	152,600	18.64
Dec 22, 2011	18.55	18.84	18.55	18.60	98,900	18.60
Dec 21, 2011	18.81	18.81	18.37	18.54	124,700	18.54
Dec 20, 2011	18.76	18.94	18.72	18.81	169,500	18.81
Dec 19, 2011	18.30	18.65	18.30	18.44	199,600	18.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On GIB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CGI Group, Inc. (GIB)