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 )

35.38 -0.19 (-0.53%)
Official Closing Price Updated: 7:00 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 (%)
Jan 29, 2010 7.395 7.443 7.327 7.340 1,327,263 -0.02(-0.28%)
Jan 28, 2010 7.505 7.511 7.347 7.361 556,983 -0.05(-0.69%)
Jan 27, 2010 7.409 7.529 7.374 7.412 944,222 -0.00(-0.02%)
Jan 26, 2010 7.498 7.546 7.392 7.414 494,216 -0.15(-2.01%)
Jan 25, 2010 7.484 7.600 7.327 7.566 882,702 +0.14(+1.84%)
Jan 22, 2010 7.446 7.576 7.364 7.429 979,456 -0.07(-0.87%)
Jan 21, 2010 7.498 7.676 7.491 7.494 996,447 -0.04(-0.55%)
Jan 20, 2010 7.597 7.600 7.374 7.535 2,116,209 -0.16(-2.05%)
Jan 19, 2010 7.748 7.823 7.662 7.693 1,189,474 +0.00(+0.04%)
Jan 15, 2010 7.905 7.689 7.689 7.689 3,121,839 -0.27(-3.44%)
Jan 14, 2010 8.097 8.155 7.881 7.963 721,986 -0.14(-1.69%)
Jan 13, 2010 7.957 8.152 7.782 8.100 658,884 +0.14(+1.76%)
Jan 12, 2010 7.967 8.004 7.854 7.960 1,259,925 -0.13(-1.57%)
Jan 11, 2010 8.066 8.100 8.008 8.087 657,029 +0.03(+0.43%)
Jan 08, 2010 8.076 8.165 8.032 8.052 868,188 -0.07(-0.84%)
Jan 07, 2010 8.285 8.285 8.069 8.121 1,050,156 -0.16(-1.90%)
Jan 06, 2010 8.309 8.477 8.196 8.278 795,461 -0.03(-0.41%)
Jan 05, 2010 8.265 8.316 8.093 8.313 809,160 +0.11(+1.38%)
Jan 04, 2010 8.446 8.552 8.179 8.200 1,266,001 -0.15(-1.76%)
Dec 31, 2009 8.408 8.347 8.347 8.347 595,275 +0.00(+0.04%)
Dec 30, 2009 8.456 8.456 8.302 8.343 570,658 -0.16(-1.89%)
Dec 29, 2009 8.586 8.621 8.460 8.504 502,812 +0.00(+0.04%)
Dec 28, 2009 8.473 8.545 8.398 8.501 484,565 +0.07(+0.81%)
Dec 24, 2009 8.395 8.467 8.357 8.432 175,235 +0.02(+0.28%)
Dec 23, 2009 8.535 8.672 8.391 8.408 863,553 -0.03(-0.41%)
Dec 22, 2009 8.196 8.604 8.196 8.443 1,375,178 +0.26(+3.18%)
Dec 21, 2009 8.066 8.210 8.008 8.182 949,923 +0.24(+3.06%)
Dec 18, 2009 7.939 8.063 7.867 7.939 881,656 +0.03(+0.39%)
Dec 17, 2009 7.885 7.926 7.731 7.909 1,238,658 -0.20(-2.49%)
Dec 16, 2009 7.799 8.162 7.799 8.111 2,418,520 +0.32(+4.13%)
Dec 15, 2009 7.597 7.871 7.597 7.789 1,718,133 +0.13(+1.65%)
Dec 14, 2009 7.542 7.669 7.539 7.662 1,678,897 +0.21(+2.75%)
Dec 11, 2009 7.611 7.648 7.364 7.457 2,395,427 -0.14(-1.85%)
Dec 10, 2009 7.060 7.768 6.974 7.597 9,404,463 +0.74(+10.73%)
Dec 09, 2009 6.782 6.936 6.710 6.861 2,041,002 +0.07(+1.06%)
Dec 08, 2009 6.799 6.885 6.707 6.789 1,225,979 -0.12(-1.73%)
Dec 07, 2009 6.919 6.991 6.878 6.909 1,624,343 -0.01(-0.15%)
Dec 04, 2009 6.933 7.066 6.868 6.919 1,759,875 +0.05(+0.80%)
Dec 03, 2009 6.988 7.008 6.859 6.864 1,728,111 -0.07(-1.04%)
Dec 02, 2009 7.032 7.162 6.909 6.936 1,571,554 +0.03(+0.50%)
Dec 01, 2009 6.727 6.950 6.703 6.902 2,056,380 +0.30(+4.51%)
Nov 30, 2009 6.430 6.618 6.382 6.604 1,569,577 +0.14(+2.23%)
Nov 27, 2009 6.200 6.539 6.173 6.460 485,696 -0.02(-0.37%)
Nov 25, 2009 6.416 6.539 6.416 6.484 615,286 +0.12(+1.83%)
Nov 24, 2009 6.337 6.416 6.323 6.368 735,019 +0.01(+0.22%)
Nov 23, 2009 6.385 6.467 6.276 6.354 908,228 +0.11(+1.70%)
Nov 20, 2009 6.193 6.252 6.180 6.248 705,813 +0.01(+0.11%)
Nov 19, 2009 6.282 6.388 6.197 6.241 1,046,625 -0.10(-1.57%)
Nov 18, 2009 6.351 6.416 6.310 6.341 1,389,215 +0.00(+0.05%)
Nov 17, 2009 6.317 6.371 6.272 6.337 819,038 -0.05(-0.80%)
Nov 16, 2009 6.378 6.573 6.371 6.388 1,581,725 +0.05(+0.76%)
Nov 13, 2009 6.344 6.351 6.269 6.341 2,818,585 +0.04(+0.71%)
Nov 12, 2009 6.464 6.498 6.255 6.296 1,588,110 -0.21(-3.21%)
Nov 11, 2009 6.707 6.820 6.467 6.505 1,449,829 -0.14(-2.06%)
Nov 10, 2009 6.611 6.717 6.584 6.642 732,703 +0.05(+0.73%)
Nov 09, 2009 6.474 6.594 6.436 6.594 655,086 +0.21(+3.27%)
Nov 06, 2009 6.169 6.450 6.145 6.385 837,075 +0.10(+1.58%)
Nov 05, 2009 6.317 6.351 6.142 6.286 1,861,712 +0.10(+1.55%)
Nov 04, 2009 6.241 6.320 6.094 6.190 1,731,403 +0.01(+0.17%)
Nov 03, 2009 6.118 6.214 6.036 6.180 1,238,565 +0.04(+0.73%)
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.