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 )

38.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2002 0.3865 0.3933 0.3812 0.3926 84,088 +0.01(+1.58%)
Jul 30, 2002 0.3861 0.3892 0.3842 0.3865 67,508 +0.00(+0.11%)
Jul 29, 2002 0.3726 0.3865 0.3726 0.3861 432,288 +0.02(+4.16%)
Jul 26, 2002 0.3683 0.3707 0.3660 0.3707 45,005 +0.00(+0.63%)
Jul 25, 2002 0.3726 0.3743 0.3652 0.3683 246,345 -0.00(-0.29%)
Jul 24, 2002 0.3721 0.3736 0.3527 0.3694 389,651 -0.00(-0.74%)
Jul 23, 2002 0.3920 0.3920 0.3715 0.3721 185,943 -0.02(-5.21%)
Jul 22, 2002 0.3990 0.4011 0.3926 0.3926 56,848 -0.01(-2.72%)
Jul 19, 2002 0.4137 0.4139 0.4032 0.4036 383,729 -0.01(-2.70%)
Jul 17, 2002 0.4222 0.4222 0.4137 0.4148 65,139 -0.04(-8.77%)
Jul 12, 2002 0.4591 0.4593 0.4547 0.4547 236,870 -0.00(-0.78%)
Jul 11, 2002 0.4695 0.4697 0.4583 0.4583 362,411 -0.01(-2.65%)
Jul 10, 2002 0.4726 0.4730 0.4697 0.4707 104,222 -0.00(-0.67%)
Jul 09, 2002 0.4728 0.4739 0.4728 0.4739 654,946 +0.00(+0.22%)
Jul 08, 2002 0.4581 0.4728 0.4581 0.4728 286,613 +0.01(+2.85%)
Jul 05, 2002 0.4608 0.4623 0.4538 0.4597 829,046 -0.00(-0.50%)
Jul 04, 2002 0.4771 0.4802 0.4616 0.4621 104,222 +0.00(+0.00%)
Jul 03, 2002 0.4771 0.4802 0.4616 0.4621 104,222 -0.01(-2.45%)
Jul 02, 2002 0.4823 0.4823 0.4707 0.4737 150,412 -0.01(-1.84%)
Jul 01, 2002 0.4741 0.4825 0.4741 0.4825 18,949 +0.01(+1.42%)
Jun 28, 2002 0.4834 0.4834 0.4697 0.4758 288,981 -0.01(-2.00%)
Jun 27, 2002 0.4918 0.4939 0.4855 0.4855 126,725 -0.00(-0.30%)
Jun 26, 2002 0.4897 0.4939 0.4834 0.4870 124,356 -0.01(-1.41%)
Jun 25, 2002 0.4876 0.4992 0.4876 0.4939 234,501 +0.00(+0.00%)
Jun 21, 2002 0.4920 0.4939 0.4897 0.4939 221,473 -0.00(-0.04%)
Jun 20, 2002 0.5172 0.5172 0.4942 0.4942 489,137 -0.01(-2.82%)
Jun 19, 2002 0.5034 0.5100 0.5024 0.5085 801,806 +0.00(+0.42%)
Jun 18, 2002 0.5024 0.5066 0.4992 0.5064 287,797 +0.00(+0.80%)
Jun 17, 2002 0.5013 0.5062 0.4961 0.5024 423,997 +0.01(+1.28%)
Jun 14, 2002 0.4771 0.4961 0.4771 0.4961 1,031,570 +0.02(+4.86%)
Jun 12, 2002 0.4781 0.4781 0.4707 0.4730 245,160 -0.01(-1.06%)
Jun 11, 2002 0.4844 0.4847 0.4752 0.4781 454,791 -0.01(-1.31%)
Jun 10, 2002 0.4855 0.4887 0.4844 0.4844 390,836 -0.00(-0.43%)
Jun 07, 2002 0.4918 0.4967 0.4802 0.4866 395,573 -0.01(-1.83%)
Jun 06, 2002 0.4961 0.5034 0.4946 0.4956 107,776 -0.00(-0.55%)
Jun 05, 2002 0.4804 0.4999 0.4804 0.4984 86,457 +0.02(+3.55%)
May 31, 2002 0.4756 0.4813 0.4756 0.4813 67,508 +0.01(+1.79%)
May 28, 2002 0.4623 0.4728 0.4623 0.4728 177,652 +0.01(+2.28%)
May 27, 2002 0.4623 0.4623 0.4602 0.4623 11,843 +0.00(+0.00%)
May 24, 2002 0.4623 0.4623 0.4602 0.4623 11,843 +0.00(+0.05%)
May 23, 2002 0.4591 0.4633 0.4583 0.4621 204,892 +0.00(+0.92%)
May 22, 2002 0.4597 0.4597 0.4538 0.4578 80,535 -0.00(-0.50%)
May 21, 2002 0.4595 0.4602 0.4540 0.4602 142,122 +0.00(+0.00%)
May 20, 2002 0.4612 0.4612 0.4602 0.4602 37,899 +0.00(+0.79%)
May 17, 2002 0.4562 0.4566 0.4538 0.4566 72,245 -0.00(-0.32%)
May 16, 2002 0.4559 0.4610 0.4559 0.4581 204,892 +0.00(+0.00%)
May 15, 2002 0.4581 0.4602 0.4572 0.4581 111,329 -0.00(-0.46%)
May 14, 2002 0.4644 0.4652 0.4551 0.4602 8,645,767 -0.00(-0.23%)
May 13, 2002 0.4264 0.4661 0.4264 0.4612 1,410,562 +0.03(+8.17%)
May 10, 2002 0.4053 0.4266 0.4053 0.4264 554,276 +0.02(+6.20%)
May 09, 2002 0.4063 0.4063 0.4000 0.4015 210,814 +0.01(+1.66%)
May 08, 2002 0.3937 0.3949 0.3928 0.3949 29,608 +0.00(+0.43%)
May 07, 2002 0.3968 0.4057 0.3905 0.3933 98,301 -0.01(-1.43%)
May 06, 2002 0.4002 0.4032 0.3990 0.3990 91,195 -0.00(-0.47%)
May 03, 2002 0.4000 0.4023 0.3971 0.4009 135,016 -0.00(-0.05%)
May 02, 2002 0.3937 0.4011 0.3922 0.4011 146,859 +0.01(+3.26%)
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.