Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Gildan Activewear (NY: GIL )

45.72 -0.59 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2006 5.248 5.305 5.247 5.299 455,120 +0.05(+0.97%)
Feb 27, 2006 5.215 5.273 5.174 5.248 306,240 +0.06(+1.23%)
Feb 24, 2006 5.133 5.194 5.127 5.184 425,438 +0.06(+1.16%)
Feb 23, 2006 5.111 5.188 5.069 5.125 414,602 +0.02(+0.37%)
Feb 22, 2006 5.091 5.145 5.086 5.106 637,450 +0.01(+0.19%)
Feb 21, 2006 5.235 5.235 5.069 5.096 358,536 -0.14(-2.60%)
Feb 17, 2006 5.250 5.270 5.218 5.232 304,355 +0.01(+0.14%)
Feb 16, 2006 5.168 5.264 5.165 5.225 349,113 +0.06(+1.19%)
Feb 15, 2006 5.175 5.216 5.129 5.163 387,276 -0.01(-0.23%)
Feb 14, 2006 5.094 5.190 5.074 5.175 624,258 +0.05(+0.91%)
Feb 13, 2006 5.332 5.332 5.107 5.128 906,471 -0.20(-3.76%)
Feb 10, 2006 5.389 5.468 5.318 5.329 925,316 -0.05(-0.89%)
Feb 09, 2006 5.349 5.403 5.307 5.376 1,153,347 +0.11(+2.18%)
Feb 08, 2006 5.306 5.308 5.192 5.262 546,992 -0.05(-0.94%)
Feb 07, 2006 5.386 5.401 5.298 5.312 453,706 -0.07(-1.30%)
Feb 06, 2006 5.303 5.391 5.299 5.382 514,483 +0.09(+1.68%)
Feb 03, 2006 5.277 5.305 5.222 5.293 404,237 +0.02(+0.30%)
Feb 02, 2006 5.195 5.316 5.125 5.277 2,470,652 -0.02(-0.38%)
Feb 01, 2006 5.121 5.297 5.114 5.297 1,123,195 +0.18(+3.59%)
Jan 31, 2006 5.111 5.147 5.039 5.113 734,976 +0.02(+0.46%)
Jan 30, 2006 5.136 5.222 5.068 5.090 1,029,438 +0.06(+1.14%)
Jan 27, 2006 4.932 5.073 4.932 5.032 328,383 +0.12(+2.42%)
Jan 26, 2006 4.896 4.916 4.871 4.914 798,109 +0.03(+0.70%)
Jan 25, 2006 4.868 4.914 4.846 4.880 357,594 +0.02(+0.46%)
Jan 24, 2006 4.777 4.861 4.766 4.857 239,809 +0.07(+1.40%)
Jan 23, 2006 4.784 4.811 4.728 4.791 1,014,361 +0.01(+0.11%)
Jan 20, 2006 4.822 4.850 4.760 4.785 375,026 -0.04(-0.77%)
Jan 19, 2006 4.705 4.829 4.685 4.822 452,764 +0.13(+2.76%)
Jan 18, 2006 4.649 4.700 4.649 4.693 668,074 -0.01(-0.20%)
Jan 17, 2006 4.671 4.712 4.633 4.702 662,421 -0.02(-0.40%)
Jan 13, 2006 4.739 4.824 4.691 4.722 957,354 -0.12(-2.41%)
Jan 12, 2006 4.829 4.843 4.789 4.838 514,483 +0.01(+0.20%)
Jan 11, 2006 4.845 4.864 4.787 4.829 884,327 +0.01(+0.22%)
Jan 10, 2006 4.817 4.838 4.805 4.818 399,996 -0.01(-0.11%)
Jan 09, 2006 4.781 4.833 4.781 4.823 626,614 +0.02(+0.44%)
Jan 06, 2006 4.787 4.845 4.776 4.802 587,510 +0.02(+0.33%)
Jan 05, 2006 4.809 4.849 4.761 4.786 1,835,556 -0.02(-0.44%)
Jan 04, 2006 4.723 4.882 4.720 4.808 1,861,940 +0.09(+1.98%)
Jan 03, 2006 4.563 4.758 4.563 4.714 1,057,706 +0.17(+3.66%)
Dec 30, 2005 4.529 4.549 4.487 4.547 194,580 +0.01(+0.28%)
Dec 29, 2005 4.517 4.546 4.501 4.535 204,474 +0.01(+0.21%)
Dec 28, 2005 4.445 4.532 4.401 4.525 294,932 +0.13(+2.97%)
Dec 27, 2005 4.542 4.547 4.366 4.395 349,113 -0.13(-2.95%)
Dec 23, 2005 4.525 4.537 4.504 4.528 138,985 +0.00(+0.05%)
Dec 22, 2005 4.532 4.535 4.489 4.526 139,928 +0.00(+0.09%)
Dec 21, 2005 4.594 4.625 4.506 4.522 422,140 -0.06(-1.37%)
Dec 20, 2005 4.495 4.586 4.488 4.585 455,591 +0.09(+1.94%)
Dec 19, 2005 4.433 4.525 4.420 4.498 514,012 +0.06(+1.46%)
Dec 16, 2005 4.479 4.503 4.423 4.433 368,430 -0.05(-1.02%)
Dec 15, 2005 4.500 4.508 4.464 4.479 262,424 -0.03(-0.61%)
Dec 14, 2005 4.532 4.544 4.506 4.506 204,003 -0.01(-0.19%)
Dec 13, 2005 4.452 4.519 4.447 4.515 249,703 +0.05(+1.09%)
Dec 12, 2005 4.510 4.558 4.449 4.466 324,143 -0.02(-0.47%)
Dec 09, 2005 4.521 4.521 4.425 4.487 708,592 -0.04(-0.87%)
Dec 08, 2005 4.451 4.528 4.421 4.526 561,597 +0.08(+1.84%)
Dec 07, 2005 4.457 4.505 4.436 4.445 599,288 -0.00(-0.10%)
Dec 06, 2005 4.327 4.494 4.327 4.449 958,296 +0.12(+2.75%)
Dec 05, 2005 4.388 4.394 4.319 4.330 859,357 -0.05(-1.16%)
Dec 02, 2005 4.330 4.381 4.282 4.381 1,207,057 +0.10(+2.43%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.