Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

CGI Group (TSX: GIB-A )

143.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 102.54 0 +0.13(+0.13%)
Jun 29, 2022 102.42 102.70 101.62 102.41 216,640 -0.28(-0.27%)
Jun 28, 2022 103.45 104.36 102.52 102.69 276,092 -0.77(-0.74%)
Jun 27, 2022 103.86 103.86 102.44 103.46 281,960 -0.27(-0.26%)
Jun 24, 2022 101.48 103.80 101.48 103.73 292,433 +2.53(+2.50%)
Jun 23, 2022 98.54 101.36 98.54 101.20 483,834 +2.87(+2.92%)
Jun 22, 2022 97.73 99.19 97.64 98.33 366,092 -0.21(-0.21%)
Jun 21, 2022 97.52 99.18 97.52 98.54 607,455 +0.55(+0.56%)
Jun 20, 2022 97.99 98.71 97.70 97.99 115,449 +0.06(+0.06%)
Jun 17, 2022 96.37 98.98 96.19 97.93 1,515,348 +2.04(+2.13%)
Jun 16, 2022 96.81 97.03 95.45 95.89 415,353 -2.11(-2.15%)
Jun 15, 2022 97.87 98.81 97.09 98.00 384,457 +0.76(+0.78%)
Jun 14, 2022 98.35 98.70 96.72 97.24 395,609 -0.93(-0.95%)
Jun 13, 2022 99.46 99.70 97.66 98.17 498,542 -2.54(-2.52%)
Jun 10, 2022 103.38 104.41 100.60 100.71 314,700 -3.17(-3.05%)
Jun 09, 2022 104.72 105.12 103.83 103.88 159,732 -0.96(-0.92%)
Jun 08, 2022 106.20 106.20 104.60 104.84 311,582 -1.34(-1.26%)
Jun 07, 2022 106.98 107.03 105.93 106.18 245,554 -1.26(-1.17%)
Jun 06, 2022 106.64 108.40 106.55 107.44 346,460 +1.24(+1.17%)
Jun 03, 2022 106.47 106.92 105.80 106.20 264,009 -1.32(-1.23%)
Jun 02, 2022 107.06 107.57 106.14 107.52 213,966 +0.21(+0.20%)
Jun 01, 2022 108.40 108.84 107.12 107.31 245,286 -0.76(-0.70%)
May 31, 2022 107.01 109.00 107.01 108.07 820,788 -0.88(-0.81%)
May 30, 2022 108.04 109.08 107.95 108.95 123,045 +0.41(+0.38%)
May 27, 2022 105.87 109.10 105.83 108.54 458,384 +2.65(+2.50%)
May 26, 2022 106.06 106.63 105.60 105.89 320,434 -0.37(-0.35%)
May 25, 2022 106.25 106.63 105.75 106.26 292,441 -0.21(-0.20%)
May 24, 2022 107.29 107.70 106.00 106.47 307,899 -0.63(-0.59%)
May 20, 2022 107.10 0 +1.20(+1.13%)
May 19, 2022 103.17 106.76 102.95 105.90 546,438 +1.91(+1.84%)
May 18, 2022 103.99 105.22 103.42 103.99 435,580 -0.92(-0.88%)
May 17, 2022 105.34 105.66 103.71 104.91 416,842 +0.10(+0.10%)
May 16, 2022 104.09 105.24 103.41 104.81 676,422 +0.30(+0.29%)
May 13, 2022 101.97 104.79 101.58 104.51 660,060 +3.22(+3.18%)
May 12, 2022 100.40 102.43 100.26 101.29 1,034,576 +0.11(+0.11%)
May 11, 2022 101.33 102.26 100.75 101.18 737,575 -0.83(-0.81%)
May 10, 2022 103.53 103.71 101.16 102.01 750,445 -0.58(-0.57%)
May 09, 2022 101.01 103.25 100.98 102.59 565,720 +0.17(+0.17%)
May 06, 2022 101.30 103.18 100.83 102.42 418,307 +0.53(+0.52%)
May 05, 2022 103.97 104.16 101.48 101.89 452,699 -3.09(-2.94%)
May 04, 2022 104.74 105.20 102.95 104.98 485,736 +0.11(+0.10%)
May 03, 2022 102.50 105.50 102.45 104.87 575,222 +2.09(+2.03%)
May 02, 2022 102.50 103.20 101.90 102.78 355,596 +0.34(+0.33%)
Apr 29, 2022 103.47 103.88 102.29 102.44 442,310 -1.61(-1.55%)
Apr 28, 2022 104.50 104.65 102.68 104.05 424,293 +1.06(+1.03%)
Apr 27, 2022 102.59 104.64 101.97 102.99 531,195 +1.01(+0.99%)
Apr 26, 2022 102.81 103.14 101.29 101.98 660,844 -1.04(-1.01%)
Apr 25, 2022 101.09 103.30 101.01 103.02 392,630 +1.12(+1.10%)
Apr 22, 2022 104.02 104.18 101.75 101.90 415,525 -1.88(-1.81%)
Apr 21, 2022 102.62 104.64 102.60 103.78 462,734 +1.70(+1.67%)
Apr 20, 2022 102.36 103.09 101.97 102.08 309,477 -0.49(-0.48%)
Apr 19, 2022 100.76 102.62 100.56 102.57 273,578 +1.85(+1.84%)
Apr 18, 2022 100.96 101.55 100.54 100.72 221,847 -0.64(-0.63%)
Apr 14, 2022 101.36 0 -0.83(-0.81%)
Apr 13, 2022 102.06 102.58 101.33 102.19 410,140 +0.30(+0.29%)
Apr 12, 2022 102.30 102.58 101.80 101.89 386,360 -0.04(-0.04%)
Apr 11, 2022 101.42 102.55 101.42 101.93 316,489 -0.16(-0.16%)
Apr 08, 2022 102.59 103.01 101.87 102.09 209,494 -0.55(-0.54%)
Apr 07, 2022 102.84 103.60 101.92 102.64 291,611 +0.05(+0.05%)
Apr 06, 2022 102.52 103.00 101.79 102.59 360,886 -0.84(-0.81%)
Apr 05, 2022 100.25 103.54 100.25 103.43 358,434 +2.61(+2.59%)
Apr 04, 2022 99.10 101.09 99.02 100.82 266,489 +1.67(+1.68%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.