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 (%)
Oct 29, 2010 9.770 9.996 9.763 9.880 1,115,792 +0.07(+0.70%)
Oct 28, 2010 9.794 9.955 9.794 9.811 1,927,238 +0.02(+0.21%)
Oct 27, 2010 9.585 9.808 9.428 9.791 1,936,419 +0.13(+1.31%)
Oct 25, 2010 9.287 9.688 9.287 9.664 2,211,739 +0.51(+5.53%)
Oct 22, 2010 9.051 9.181 9.020 9.157 1,725,926 +0.10(+1.13%)
Oct 21, 2010 9.143 9.226 8.986 9.054 1,438,746 -0.09(-0.97%)
Oct 20, 2010 9.263 9.311 9.095 9.143 1,589,330 -0.08(-0.89%)
Oct 19, 2010 9.222 9.304 9.099 9.226 2,135,316 -0.18(-1.97%)
Oct 18, 2010 9.517 9.547 9.352 9.410 793,822 -0.19(-1.96%)
Oct 15, 2010 9.804 9.808 9.486 9.599 1,877,423 -0.11(-1.16%)
Oct 14, 2010 10.02 10.08 9.705 9.712 1,071,295 -0.25(-2.54%)
Oct 13, 2010 10.01 10.12 9.952 9.965 866,686 +0.01(+0.14%)
Oct 12, 2010 10.19 10.19 9.839 9.952 1,483,080 -0.24(-2.32%)
Oct 11, 2010 10.11 10.22 10.05 10.19 1,051,257 +0.07(+0.68%)
Oct 08, 2010 10.12 10.25 9.832 10.12 1,380,361 +0.19(+1.93%)
Oct 07, 2010 9.705 9.941 9.702 9.928 780,921 +0.21(+2.19%)
Oct 06, 2010 9.784 9.791 9.667 9.715 1,150,323 -0.03(-0.32%)
Oct 05, 2010 9.650 9.808 9.633 9.746 824,580 +0.17(+1.79%)
Oct 04, 2010 9.544 9.660 9.496 9.575 657,390 -0.03(-0.29%)
Oct 01, 2010 9.602 9.777 9.523 9.602 942,887 -0.02(-0.18%)
Sep 30, 2010 9.589 9.678 9.489 9.619 937,292 +0.12(+1.23%)
Sep 29, 2010 9.664 9.702 9.441 9.503 604,839 -0.18(-1.87%)
Sep 28, 2010 9.541 9.773 9.537 9.684 1,700,059 +0.18(+1.95%)
Sep 27, 2010 9.369 9.660 9.339 9.500 1,435,365 +0.15(+1.65%)
Sep 24, 2010 9.246 9.380 9.195 9.345 1,316,517 +0.21(+2.29%)
Sep 23, 2010 9.287 9.311 9.085 9.137 2,468,354 -0.21(-2.27%)
Sep 22, 2010 9.619 9.705 9.280 9.349 2,167,890 -0.28(-2.95%)
Sep 21, 2010 9.931 9.945 9.537 9.633 1,847,859 -0.32(-3.23%)
Sep 20, 2010 9.921 10.02 9.849 9.955 772,817 +0.05(+0.52%)
Sep 17, 2010 9.904 10.09 9.893 9.904 1,098,873 -0.18(-1.77%)
Sep 15, 2010 9.907 10.24 9.880 10.08 537,696 +0.13(+1.31%)
Sep 14, 2010 9.842 10.14 9.787 9.952 955,277 +0.13(+1.36%)
Sep 13, 2010 9.866 9.904 9.729 9.818 716,829 +0.05(+0.53%)
Sep 10, 2010 9.726 9.893 9.715 9.767 493,493 +0.05(+0.49%)
Sep 09, 2010 9.900 9.912 9.681 9.719 820,176 -0.05(-0.49%)
Sep 08, 2010 9.777 9.845 9.736 9.767 668,434 +0.06(+0.64%)
Sep 07, 2010 9.842 9.863 9.698 9.705 463,463 -0.17(-1.70%)
Sep 03, 2010 9.958 10.14 9.719 9.873 730,099 +0.14(+1.48%)
Sep 02, 2010 9.479 9.763 9.472 9.729 683 +0.30(+3.16%)
Sep 01, 2010 9.537 9.636 9.229 9.431 2,088,363 +0.03(+0.31%)
Aug 31, 2010 9.400 9.578 9.349 9.402 10,804 -0.06(-0.60%)
Aug 30, 2010 9.609 9.815 9.441 9.458 623,022 -0.22(-2.26%)
Aug 27, 2010 9.678 9.688 9.407 9.678 751,766 +0.20(+2.06%)
Aug 26, 2010 9.513 9.610 9.428 9.482 1,049,005 +0.02(+0.22%)
Aug 25, 2010 9.304 9.510 9.133 9.462 820,831 +0.05(+0.51%)
Aug 24, 2010 9.541 9.558 9.291 9.414 1,070,022 -0.28(-2.90%)
Aug 23, 2010 9.876 9.897 9.691 9.695 605,826 -0.15(-1.53%)
Aug 20, 2010 9.801 9.852 9.678 9.845 629,458 -0.02(-0.24%)
Aug 19, 2010 10.16 10.16 9.815 9.869 904,671 -0.31(-3.06%)
Aug 18, 2010 10.23 10.26 10.15 10.18 600,266 -0.04(-0.40%)
Aug 17, 2010 10.27 10.37 10.17 10.22 924,256 +0.12(+1.19%)
Aug 16, 2010 10.04 10.23 9.931 10.10 804,253 -0.03(-0.27%)
Aug 13, 2010 10.13 10.23 9.941 10.13 1,992,162 +0.15(+1.48%)
Aug 12, 2010 9.845 10.03 9.654 9.982 3,656,595 -0.36(-3.44%)
Aug 11, 2010 10.66 10.75 10.23 10.34 1,565,016 -0.62(-5.66%)
Aug 10, 2010 10.70 10.99 10.62 10.96 1,736,911 +0.21(+1.94%)
Aug 09, 2010 10.65 10.81 10.59 10.75 691,877 +0.11(+1.03%)
Aug 06, 2010 10.64 10.64 10.41 10.64 626,827 -0.04(-0.42%)
Aug 05, 2010 10.67 10.79 10.59 10.68 520,423 -0.00(-0.03%)
Aug 04, 2010 10.73 10.76 10.61 10.69 1,224,448 +0.05(+0.45%)
Aug 03, 2010 10.79 10.86 10.61 10.64 808,166 -0.06(-0.54%)
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.