Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:19PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

CGI Group, Inc. (GIB)

At 4:01PM ET: 12.40   0.39 (3.25%)

MORE ON GIB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 12.11 12.11 11.91 12.01 161,600 12.01 19-Nov-09 12.07 12.19 11.97 12.14 111,400 12.14 18-Nov-09 12.45 12.46 12.11 12.15 273,000 12.15 17-Nov-09 12.34 12.50 12.33 12.44 311,600 12.44 16-Nov-09 12.59 12.67 12.52 12.58 177,500 12.58 13-Nov-09 12.43 12.59 12.40 12.59 300,200 12.59 12-Nov-09 12.21 12.49 12.16 12.44 134,200 12.44 11-Nov-09 12.51 12.59 12.26 12.30 151,700 12.30 10-Nov-09 12.21 12.62 12.20 12.46 198,800 12.46 9-Nov-09 12.51 12.57 12.16 12.24 202,800 12.24 6-Nov-09 11.93 12.27 11.84 12.22 215,500 12.22 5-Nov-09 11.98 12.00 11.52 11.99 294,700 11.99 4-Nov-09 12.31 12.35 11.99 12.01 216,800 12.01 3-Nov-09 12.04 12.27 12.00 12.19 141,400 12.19 2-Nov-09 12.20 12.28 12.04 12.05 230,000 12.05 30-Oct-09 12.07 12.47 12.05 12.21 232,900 12.21 29-Oct-09 12.22 12.36 12.02 12.25 118,300 12.25 28-Oct-09 12.39 12.39 12.01 12.06 133,300 12.06 27-Oct-09 12.46 12.62 12.41 12.44 104,800 12.44 26-Oct-09 12.60 12.87 12.45 12.49 168,600 12.49 23-Oct-09 12.67 12.69 12.50 12.67 112,200 12.67 22-Oct-09 12.61 12.76 12.54 12.63 248,600 12.63 21-Oct-09 12.79 12.89 12.56 12.60 260,900 12.60 20-Oct-09 13.01 13.01 12.58 12.75 233,100 12.75 19-Oct-09 13.23 13.35 12.98 12.99 211,000 12.99 16-Oct-09 13.06 13.23 12.88 13.14 168,600 13.14 15-Oct-09 13.42 13.42 13.10 13.14 166,500 13.14 14-Oct-09 13.00 13.47 12.86 13.46 220,100 13.46 13-Oct-09 12.99 13.10 12.79 12.82 157,000 12.82 12-Oct-09 13.19 13.30 12.88 12.99 65,400 12.99 9-Oct-09 12.95 13.07 12.90 12.98 180,800 12.98 8-Oct-09 12.63 13.21 12.63 12.95 345,400 12.95 7-Oct-09 12.27 12.71 12.24 12.63 272,100 12.63 6-Oct-09 12.22 12.45 12.17 12.30 231,600 12.30 5-Oct-09 11.78 12.24 11.77 12.10 312,500 12.10 2-Oct-09 11.12 11.81 11.11 11.79 285,100 11.79 1-Oct-09 11.66 11.67 11.33 11.36 160,000 11.36 30-Sep-09 11.98 12.02 11.66 11.69 209,100 11.69 29-Sep-09 11.72 11.94 11.66 11.90 178,400 11.90 28-Sep-09 11.70 12.14 11.70 11.75 299,400 11.75 25-Sep-09 11.47 11.89 11.35 11.68 191,500 11.68 24-Sep-09 12.66 12.66 11.34 11.57 369,400 11.57 23-Sep-09 11.48 12.41 11.47 12.15 331,800 12.15 22-Sep-09 11.50 11.55 11.40 11.48 206,200 11.48 21-Sep-09 11.01 11.42 11.00 11.41 188,300 11.41 18-Sep-09 11.12 11.22 10.93 11.18 126,100 11.18 17-Sep-09 10.99 11.13 10.90 11.10 130,200 11.10 16-Sep-09 11.03 11.05 10.93 11.01 109,100 11.01 15-Sep-09 10.56 10.98 10.49 10.97 164,800 10.97 14-Sep-09 10.56 10.56 10.43 10.53 54,100 10.53 11-Sep-09 10.56 10.60 10.50 10.57 98,300 10.57 10-Sep-09 10.56 10.60 10.48 10.55 82,800 10.55 9-Sep-09 10.66 10.67 10.54 10.56 126,000 10.56 8-Sep-09 10.52 10.74 10.52 10.66 197,400 10.66 4-Sep-09 10.26 10.58 10.26 10.50 133,400 10.50 3-Sep-09 10.29 10.29 10.17 10.27 108,100 10.27 2-Sep-09 10.23 10.30 10.19 10.19 96,600 10.19 1-Sep-09 10.35 10.40 10.24 10.31 177,700 10.31 31-Aug-09 10.25 10.46 10.18 10.33 306,900 10.33 28-Aug-09 10.59 10.60 10.29 10.36 100,000 10.36 27-Aug-09 10.47 10.57 10.28 10.57 256,300 10.57 26-Aug-09 10.33 10.34 10.09 10.21 129,900 10.21 25-Aug-09 10.38 10.38 10.24 10.33 130,600 10.33 24-Aug-09 10.27 10.35 10.24 10.30 96,300 10.30 21-Aug-09 10.15 10.29 10.15 10.24 149,600 10.24 20-Aug-09 10.14 10.18 10.09 10.15 89,700 10.15 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions