CGI Group (GIB)

20.51 +0.33  +1.64%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

CGI Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 20.13 20.48 20.04 20.18 118319
May 24, 2012 20.27 20.50 20.16 20.23 137530
May 23, 2012 20.13 20.24 19.89 20.23 161118
May 22, 2012 20.43 20.50 20.18 20.31 101041
May 21, 2012 20.33 20.40 19.95 20.34 140015
May 18, 2012 20.58 20.58 20.26 20.27 132951
May 17, 2012 20.11 20.66 20.05 20.55 247787
May 16, 2012 20.69 20.70 20.16 20.21 268350
May 15, 2012 20.88 20.93 20.56 20.70 270310
May 14, 2012 20.97 21.07 20.84 20.88 140456
May 11, 2012 21.25 21.55 21.19 21.21 97499
May 10, 2012 21.37 21.68 21.25 21.35 172580
May 9, 2012 21.33 21.40 21.07 21.28 314205
May 8, 2012 21.73 21.81 21.21 21.60 219907
May 7, 2012 21.83 21.93 21.64 21.85 196497
May 4, 2012 22.07 22.30 21.90 21.96 144291
May 3, 2012 22.17 22.33 21.94 22.27 196480
May 2, 2012 22.34 22.63 22.15 22.17 178319
May 1, 2012 22.48 22.70 22.37 22.54 146458
April 30, 2012 22.33 22.49 22.24 22.44 148754
April 27, 2012 22.40 22.67 22.14 22.55 144911
April 26, 2012 21.91 22.58 21.75 22.32 259857
April 25, 2012 20.90 21.99 20.89 21.97 301969
April 24, 2012 20.90 21.08 20.55 20.79 332857
April 23, 2012 21.02 21.09 20.77 20.90 199935
April 20, 2012 21.48 21.57 21.26 21.34 170665
April 19, 2012 21.70 21.84 21.30 21.41 157067
April 18, 2012 21.82 21.95 21.66 21.80 110441
April 17, 2012 21.57 21.97 21.51 21.89 130133
April 16, 2012 21.07 21.46 21.07 21.40 195959
April 13, 2012 21.71 21.78 21.13 21.16 267058
April 12, 2012 21.48 22.00 21.45 21.79 193624
April 11, 2012 21.46 21.78 21.31 21.48 149331
April 10, 2012 21.58 21.75 21.15 21.22 201284
April 9, 2012 21.85 21.86 21.38 21.66 143205
April 5, 2012 21.57 21.85 21.50 21.85 146815
April 4, 2012 21.69 21.71 21.51 21.65 181925
April 3, 2012 22.29 22.37 21.88 21.95 236776
April 2, 2012 22.24 22.48 22.15 22.30 160827
March 30, 2012 21.92 22.43 21.80 22.29 191332
March 29, 2012 21.89 22.04 21.63 21.88 148984
March 28, 2012 22.03 22.30 21.83 22.01 121309
March 27, 2012 22.19 22.19 21.92 22.06 118775
March 26, 2012 21.96 22.31 21.85 22.17 391217
March 23, 2012 21.65 21.79 21.55 21.79 49869
March 22, 2012 21.62 21.79 21.50 21.65 80543
March 21, 2012 21.58 21.99 21.54 21.95 124413
March 20, 2012 21.81 22.08 21.39 21.58 180176
March 19, 2012 21.69 22.18 21.65 21.97 132173
March 16, 2012 21.79 21.81 21.47 21.62 116703
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GIB News

$GIB - Initial Stop hit. Trade closed @ $20.43 - http://stks.co/3soZ
about 12 days ago by TraderFoxxx
Best of Biz Leads: May 7
May 07, 12:48PM
$GIB $GIB.A.CA National Bank warns CGI investors may be hit with some bad news Wednesday http://stks.co/3T1u
about 36 days ago by eyeonequities
$GIB $GIB.A Big 731k block trade @ 21.41 from BMO on the #TSX
about 55 days ago by Ubutrader
Trade Signal-New $GIB - BTO @ 22.29-Limit w/20.43-Stop on the Weekly Chart w/.5N @ Risk http://chart.ly/ukrs5jr
about 58 days ago by TraderFoxxx
$GIB flying! Big anonymous buying in $GIB.TO @ c$22.00 ignited the rocket. Now cooling off - VWAP @ c$21.85. Volume 121% of avg. on the #TSX
about 64 days ago by Ubutrader
Big buying from goldman of $GIB.TO $GIB continues. 100k+ out of 536k+ total volume @ VWAP 21.735, on the #TSX
about 71 days ago by Ubutrader
Goldman buying $GIB.TO $GIB agressively - 42k+ or 13%+ of Buy Volume at VWAP c$21.68 on the #TSX
about 71 days ago by Ubutrader
$GIB.TO pinned at C$21.02 on above average volume. Cormack biggest buyer with block trades. Goldman still selling but not aggressive. $GIB
about 81 days ago by Ubutrader
Goldman really selling $GIB on the #TSX w/ 33%+ of the sell volume at VWAP C$20.436... and selling... Things to know about Gov. contracts ?
about 82 days ago by Ubutrader
CGI Renews Mainframe Deal With D+H
Feb 16, 8:46AM Benzinga
$GIB 200 Day SMA Cross - Price crossed above 200 day SMA (20.202). Confirmed by volume.
about 111 days ago by TradeIdeasQuant
NRC awards CGI Group $21.28M contract
Feb 09, 8:41AM theflyonthewall.com
Today's top business news http://stks.co/2CV5 $FB $GIB $GIB.A.CA $NYX $TGT #econ
about 118 days ago by michaelbabad
TOp business news at midday http://stks.co/2C5L $GIB $GIB.A.CA $NYX $TGT #econ #facebook #eurozone
about 118 days ago by michaelbabad
This morning's top business news http://stks.co/2Bil $GIB $GIB.A.CA $NYX $TGT #econ #facebook #eurozone
about 119 days ago by michaelbabad
CGI posts lower Q1 profit $GIB $GIB.A.CA http://stks.co/2Bdw
about 119 days ago by michaelbabad
Canada's CGI posts Q1 profit of $106.5M, 40 cents a share. Details soon from @globebusiness $GIB $GIB.A.CA
about 119 days ago by michaelbabad
$GIB Receives U.S. Patent for its End-to-End Trade & Supply Chain Solution CGI Trade360
about 175 days ago by Benzinga
Losing Streaks (Optionable, 90-day av vol 300K). 10: $USU $TLAB $GIB $DOX $DK. 9: Many, many, many.
about 186 days ago by 15minoffame
#TSX $GIB holding last fryday levels; $CNQ remain strong after open gap down.
about 190 days ago by Ubutrader
Big pop in $MFC on volume - $GIB new daily high
about 250 days ago by Ubutrader
Beside the general drop today, $GIB is trading stong intraday. This one might just pop if the world doesn't end. There's some love out there
about 250 days ago by Ubutrader
$GIB Positive divergence of acc/dist on 5min chart. Daily & weekly data is turning positive form oversold condition.
about 251 days ago by Ubutrader
$GIB Starting to turn strong. Need to confirm it can hold the daily-10ema for a retest a the daily-200ema @ 19.90.
about 257 days ago by Ubutrader
On the hunt for buyout targets http://stk.ly/oztQhv via @globeandmail $GIB $MGA
about 320 days ago by ScottAdams_Edit
Other stocks setting up include: $GBG $GG $GIB $HBI $HS $LXK $TSN $UNH $VZ $CVH
about 322 days ago by 1973Hog
$GIB http://chart.ly/tvvgosb Bounced 20 SMA and previous breakout area. Watching over 24.
about 322 days ago by szaman

Recent Quotes

Symbol Price Chg Chg % Market Cap
GIB 20.51 +0.33 +1.64% 4.543B
GGP 17.32 +0.51 +3.00%
GGEM 20.00 -0.13 -0.64%
GGE 16.35 +0.20 +1.27%
GGC 31.14 +0.28 +0.91% 1.057B
GGB 8.21 +0.15 +1.86% 9.237B
GGAL 4.83 -0.12 -2.42% 614.49M
GG 36.34 -1.36 -3.61% 30.54B
GFY 16.85 -0.10 -0.59%
GFNCL 3.35 +0.00 +0.00%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close