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 )

32.48 -0.74 (-2.23%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 9, 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, 2007 4.472 4.472 4.387 4.428 746,577 -0.02(-0.42%)
Feb 27, 2007 4.567 4.567 4.446 4.446 1,252,474 -0.14(-2.99%)
Feb 26, 2007 4.589 4.608 4.562 4.583 399,576 -0.00(-0.09%)
Feb 23, 2007 4.549 4.594 4.543 4.588 311,366 +0.02(+0.54%)
Feb 22, 2007 4.566 4.580 4.545 4.563 352,258 -0.00(-0.08%)
Feb 21, 2007 4.566 4.622 4.543 4.566 849,976 -0.01(-0.30%)
Feb 20, 2007 4.545 4.600 4.545 4.580 790,390 -0.03(-0.59%)
Feb 16, 2007 4.532 4.615 4.528 4.607 828,946 +0.07(+1.47%)
Feb 15, 2007 4.554 4.554 4.527 4.541 857,571 +0.00(+0.00%)
Feb 14, 2007 4.481 4.550 4.455 4.541 1,095,506 +0.08(+1.82%)
Feb 13, 2007 4.408 4.482 4.391 4.459 969,762 -0.00(-0.08%)
Feb 12, 2007 4.443 4.494 4.431 4.463 708,022 +0.02(+0.44%)
Feb 09, 2007 4.545 4.564 4.404 4.443 1,440,579 -0.10(-2.24%)
Feb 08, 2007 4.523 4.562 4.446 4.545 1,041,586 +0.03(+0.68%)
Feb 07, 2007 4.474 4.534 4.447 4.514 1,482,640 +0.04(+0.96%)
Feb 06, 2007 4.365 4.482 4.333 4.471 1,435,906 +0.13(+3.08%)
Feb 05, 2007 4.433 4.436 4.299 4.338 1,035,745 -0.10(-2.14%)
Feb 02, 2007 4.393 4.451 4.389 4.433 1,069,043 -0.01(-0.14%)
Feb 01, 2007 4.211 4.498 4.211 4.439 3,666,876 +0.17(+4.05%)
Jan 31, 2007 4.179 4.266 4.140 4.266 1,708,132 +0.03(+0.63%)
Jan 30, 2007 4.304 4.304 4.220 4.239 1,723,321 -0.05(-1.12%)
Jan 29, 2007 4.339 4.340 4.256 4.287 1,662,566 -0.07(-1.65%)
Jan 26, 2007 4.388 4.408 4.320 4.359 1,475,045 -0.01(-0.18%)
Jan 25, 2007 4.344 4.433 4.344 4.367 1,197,562 -0.08(-1.85%)
Jan 24, 2007 4.488 4.488 4.411 4.449 994,268 -0.03(-0.63%)
Jan 23, 2007 4.404 4.478 4.392 4.477 943,445 +0.08(+1.83%)
Jan 22, 2007 4.473 4.482 4.375 4.397 1,188,215 -0.07(-1.59%)
Jan 19, 2007 4.430 4.505 4.404 4.468 1,306,803 +0.04(+0.85%)
Jan 18, 2007 4.436 4.516 4.408 4.430 758,845 -0.01(-0.12%)
Jan 17, 2007 4.494 4.496 4.382 4.435 1,409,034 -0.07(-1.50%)
Jan 16, 2007 4.455 4.505 4.452 4.503 1,704,043 +0.05(+1.06%)
Jan 12, 2007 4.363 4.470 4.363 4.456 1,184,710 +0.11(+2.42%)
Jan 11, 2007 4.223 4.377 4.220 4.351 1,430,064 +0.13(+3.02%)
Jan 10, 2007 4.161 4.232 4.128 4.223 1,309,723 +0.07(+1.59%)
Jan 09, 2007 4.087 4.219 4.060 4.157 1,804,521 +0.06(+1.42%)
Jan 08, 2007 4.121 4.124 4.024 4.099 1,108,767 +0.02(+0.59%)
Jan 05, 2007 4.021 4.099 3.991 4.075 1,120,450 +0.05(+1.36%)
Jan 04, 2007 3.989 4.034 3.956 4.020 1,078,974 +0.00(+0.06%)
Jan 03, 2007 4.008 4.099 3.965 4.018 2,409,144 +0.03(+0.66%)
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%)
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.