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 )

33.22 +0.58 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 29, 2006 4.002 4.016 3.976 3.991 465,004 -0.03(-0.74%)
Dec 28, 2006 4.018 4.042 4.018 4.021 538,026 -0.01(-0.34%)
Dec 27, 2006 4.018 4.042 3.992 4.035 589,434 +0.03(+0.68%)
Dec 26, 2006 4.013 4.044 3.988 4.007 360,436 -0.02(-0.51%)
Dec 22, 2006 4.079 4.079 4.025 4.028 389,061 -0.04(-1.01%)
Dec 21, 2006 4.113 4.132 4.055 4.069 580,671 -0.04(-1.04%)
Dec 20, 2006 4.014 4.123 4.014 4.112 613,969 +0.04(+1.05%)
Dec 19, 2006 4.096 4.101 4.050 4.069 1,076,053 -0.07(-1.68%)
Dec 18, 2006 4.146 4.183 4.114 4.138 986,090 -0.03(-0.66%)
Dec 15, 2006 4.237 4.280 4.152 4.166 883,275 -0.09(-2.17%)
Dec 14, 2006 4.250 4.289 4.226 4.258 761,766 +0.03(+0.67%)
Dec 13, 2006 4.246 4.311 4.225 4.230 526,927 -0.03(-0.62%)
Dec 12, 2006 4.280 4.286 4.237 4.256 1,024,061 -0.02(-0.56%)
Dec 11, 2006 4.345 4.345 4.249 4.280 902,552 -0.07(-1.61%)
Dec 08, 2006 4.453 4.453 4.318 4.351 962,138 -0.04(-0.82%)
Dec 07, 2006 4.399 4.445 4.028 4.387 4,721,899 -0.19(-4.12%)
Dec 06, 2006 4.617 4.617 4.559 4.575 613,969 -0.07(-1.51%)
Dec 05, 2006 4.630 4.672 4.621 4.645 472,598 +0.01(+0.20%)
Dec 04, 2006 4.627 4.636 4.569 4.636 1,320,823 -0.00(-0.06%)
Dec 01, 2006 4.600 4.720 4.561 4.638 1,139,728 -0.08(-1.74%)
Nov 30, 2006 4.683 4.726 4.641 4.720 549,126 +0.05(+0.97%)
Nov 29, 2006 4.613 4.678 4.606 4.675 577,750 +0.04(+0.89%)
Nov 28, 2006 4.579 4.641 4.555 4.634 428,785 +0.04(+0.93%)
Nov 27, 2006 4.643 4.645 4.570 4.591 1,077,221 -0.11(-2.40%)
Nov 24, 2006 4.707 4.742 4.698 4.704 172,916 -0.02(-0.52%)
Nov 22, 2006 4.654 4.775 4.647 4.729 1,111,103 +0.09(+1.84%)
Nov 21, 2006 4.624 4.659 4.606 4.643 1,029,903 +0.02(+0.44%)
Nov 20, 2006 4.643 4.643 4.616 4.623 1,080,142 -0.01(-0.30%)
Nov 17, 2006 4.623 4.691 4.598 4.636 849,392 +0.01(+0.31%)
Nov 16, 2006 4.622 4.647 4.599 4.622 828,362 +0.03(+0.58%)
Nov 15, 2006 4.498 4.646 4.485 4.595 1,290,446 +0.11(+2.54%)
Nov 14, 2006 4.417 4.488 4.388 4.482 882,106 +0.09(+1.95%)
Nov 13, 2006 4.361 4.407 4.356 4.396 473,767 +0.01(+0.31%)
Nov 10, 2006 4.347 4.391 4.347 4.382 242,433 +0.02(+0.39%)
Nov 09, 2006 4.375 4.411 4.315 4.365 420,022 -0.01(-0.23%)
Nov 08, 2006 4.305 4.396 4.296 4.375 537,442 +0.05(+1.23%)
Nov 07, 2006 4.265 4.327 4.256 4.322 698,675 +0.06(+1.49%)
Nov 06, 2006 4.268 4.286 4.229 4.259 345,248 -0.02(-0.58%)
Nov 03, 2006 4.250 4.284 4.185 4.284 838,293 +0.05(+1.19%)
Nov 02, 2006 4.295 4.305 4.207 4.233 955,128 -0.09(-2.10%)
Nov 01, 2006 4.383 4.397 4.294 4.324 456,241 -0.04(-1.00%)
Oct 31, 2006 4.370 4.401 4.347 4.368 970,901 -0.02(-0.45%)
Oct 30, 2006 4.359 4.422 4.346 4.387 543,284 +0.01(+0.16%)
Oct 27, 2006 4.385 4.428 4.371 4.381 1,236,701 -0.02(-0.39%)
Oct 26, 2006 4.403 4.440 4.375 4.398 606,375 +0.02(+0.37%)
Oct 25, 2006 4.425 4.437 4.351 4.381 479,024 -0.05(-1.08%)
Oct 24, 2006 4.393 4.430 4.387 4.429 770,528 +0.04(+0.82%)
Oct 23, 2006 4.351 4.415 4.336 4.393 688,160 +0.04(+0.96%)
Oct 20, 2006 4.356 4.369 4.339 4.351 175,252 -0.01(-0.31%)
Oct 19, 2006 4.342 4.410 4.342 4.365 409,507 +0.01(+0.20%)
Oct 18, 2006 4.400 4.410 4.322 4.357 545,620 -0.04(-0.97%)
Oct 17, 2006 4.464 4.464 4.386 4.399 394,903 -0.07(-1.53%)
Oct 16, 2006 4.503 4.503 4.416 4.468 778,123 -0.03(-0.57%)
Oct 13, 2006 4.455 4.511 4.453 4.494 1,323,744 +0.06(+1.43%)
Oct 12, 2006 4.434 4.472 4.404 4.430 1,103,509 +0.01(+0.19%)
Oct 11, 2006 4.353 4.505 4.353 4.422 1,653,219 +0.06(+1.43%)
Oct 10, 2006 4.221 4.365 4.217 4.359 775,786 +0.06(+1.47%)
Oct 09, 2006 4.232 4.318 4.225 4.296 587,681 +0.05(+1.27%)
Oct 06, 2006 4.184 4.242 4.172 4.242 602,286 +0.06(+1.41%)
Oct 05, 2006 4.179 4.222 4.151 4.183 1,461,609 -0.01(-0.16%)
Oct 04, 2006 4.149 4.197 4.132 4.190 956,297 +0.04(+0.99%)
Oct 03, 2006 4.168 4.168 4.087 4.149 565,482 -0.02(-0.53%)
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.