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 (%)
Jul 31, 2003 0.6184 0.6212 0.6165 0.6205 150,717 -0.00(-0.31%)
Jul 30, 2003 0.6205 0.6248 0.6163 0.6225 179,926 -0.00(-0.07%)
Jul 29, 2003 0.6188 0.6231 0.6137 0.6229 169,411 +0.01(+0.87%)
Jul 28, 2003 0.6270 0.6274 0.6128 0.6175 105,151 -0.01(-1.33%)
Jul 25, 2003 0.6178 0.6267 0.6178 0.6259 100,478 +0.01(+2.02%)
Jul 24, 2003 0.6056 0.6156 0.6056 0.6135 732,557 +0.01(+1.31%)
Jul 23, 2003 0.5949 0.6068 0.5949 0.6056 204,461 +0.01(+1.98%)
Jul 22, 2003 0.5906 0.5938 0.5874 0.5938 350,505 +0.00(+0.54%)
Jul 21, 2003 0.5818 0.5910 0.5818 0.5906 84,121 +0.01(+1.43%)
Jul 18, 2003 0.5895 0.5895 0.5820 0.5822 149,549 -0.01(-1.95%)
Jul 17, 2003 0.5974 0.5981 0.5901 0.5938 440,469 -0.01(-0.86%)
Jul 16, 2003 0.5908 0.5989 0.5906 0.5989 260,542 +0.01(+1.78%)
Jul 15, 2003 0.5938 0.5938 0.5863 0.5884 341,159 -0.01(-1.54%)
Jul 14, 2003 0.5949 0.6013 0.5938 0.5976 407,755 +0.01(+0.94%)
Jul 11, 2003 0.6021 0.6021 0.5921 0.5921 323,633 -0.01(-1.71%)
Jul 10, 2003 0.5991 0.6043 0.5991 0.6023 324,802 -0.00(-0.35%)
Jul 09, 2003 0.5957 0.6047 0.5938 0.6045 476,688 +0.00(+0.50%)
Jul 08, 2003 0.5946 0.6015 0.5940 0.6015 474,351 +0.01(+1.15%)
Jul 07, 2003 0.5794 0.5961 0.5777 0.5946 399,576 +0.02(+2.62%)
Jul 03, 2003 0.5760 0.5805 0.5760 0.5794 147,212 +0.00(+0.67%)
Jul 02, 2003 0.5717 0.5769 0.5717 0.5756 390,229 +0.01(+1.20%)
Jul 01, 2003 0.5619 0.5687 0.5606 0.5687 73,606 +0.01(+0.99%)
Jun 30, 2003 0.5675 0.5675 0.5628 0.5632 322,465 -0.00(-0.75%)
Jun 27, 2003 0.5563 0.5668 0.5542 0.5675 67,764 +0.01(+1.65%)
Jun 26, 2003 0.5574 0.5591 0.5566 0.5583 100,478 +0.00(+0.04%)
Jun 25, 2003 0.5531 0.5628 0.5531 0.5581 207,966 +0.01(+1.87%)
Jun 24, 2003 0.5574 0.5617 0.5375 0.5478 179,926 -0.01(-2.10%)
Jun 23, 2003 0.5690 0.5690 0.5548 0.5595 100,478 -0.01(-1.51%)
Jun 20, 2003 0.5717 0.5717 0.5636 0.5681 424,112 -0.01(-1.12%)
Jun 19, 2003 0.5670 0.5779 0.5621 0.5745 155,390 +0.00(+0.41%)
Jun 18, 2003 0.5777 0.5842 0.5717 0.5722 86,458 -0.01(-1.26%)
Jun 17, 2003 0.5767 0.5829 0.5724 0.5794 118,003 +0.00(+0.37%)
Jun 16, 2003 0.5649 0.5773 0.5634 0.5773 126,182 +0.01(+1.73%)
Jun 13, 2003 0.5713 0.5750 0.5673 0.5675 228,997 -0.00(-0.64%)
Jun 12, 2003 0.5694 0.5752 0.5694 0.5711 318,960 -0.00(-0.63%)
Jun 11, 2003 0.5951 0.5951 0.5741 0.5747 679,981 -0.02(-3.35%)
Jun 10, 2003 0.6026 0.6026 0.5923 0.5946 331,812 -0.01(-1.28%)
Jun 09, 2003 0.6098 0.6118 0.5996 0.6023 126,182 -0.01(-1.47%)
Jun 06, 2003 0.6130 0.6184 0.6092 0.6113 275,731 +0.00(+0.42%)
Jun 05, 2003 0.5936 0.6103 0.5936 0.6088 239,512 +0.02(+3.04%)
Jun 04, 2003 0.5848 0.5912 0.5842 0.5908 42,060 +0.01(+1.21%)
Jun 03, 2003 0.5640 0.5854 0.5640 0.5837 156,559 +0.01(+2.52%)
Jun 02, 2003 0.5713 0.5728 0.5638 0.5694 702,180 -0.00(-0.34%)
May 30, 2003 0.5735 0.5782 0.5711 0.5713 221,987 -0.00(-0.82%)
May 29, 2003 0.5874 0.5876 0.5760 0.5760 128,518 -0.01(-2.04%)
May 28, 2003 0.5981 0.5981 0.5865 0.5880 85,289 -0.01(-1.93%)
May 27, 2003 0.5739 0.6041 0.5739 0.5996 99,310 +0.01(+2.56%)
May 23, 2003 0.5901 0.5904 0.5844 0.5846 24,535 -0.01(-1.19%)
May 22, 2003 0.5874 0.5959 0.5865 0.5916 33,882 +0.00(+0.40%)
May 21, 2003 0.5904 0.5910 0.5852 0.5893 99,310 -0.00(-0.18%)
May 20, 2003 0.5820 0.5966 0.5820 0.5904 348,169 +0.01(+2.11%)
May 19, 2003 0.5916 0.5916 0.5779 0.5782 115,666 -0.02(-2.63%)
May 16, 2003 0.6032 0.6075 0.5938 0.5938 71,269 -0.00(-0.68%)
May 15, 2003 0.6038 0.6038 0.5976 0.5978 86,458 -0.01(-0.99%)
May 14, 2003 0.6023 0.6066 0.5991 0.6038 99,310 +0.00(+0.25%)
May 13, 2003 0.6115 0.6133 0.6013 0.6023 258,206 -0.01(-1.30%)
May 12, 2003 0.5923 0.6141 0.5923 0.6103 470,846 +0.02(+3.33%)
May 09, 2003 0.6098 0.6098 0.5842 0.5906 251,195 -0.03(-4.13%)
May 08, 2003 0.6227 0.6295 0.6120 0.6160 212,640 -0.01(-2.04%)
May 07, 2003 0.6334 0.6347 0.6246 0.6289 301,435 -0.00(-0.37%)
May 06, 2003 0.6280 0.6364 0.6259 0.6312 369,199 +0.01(+0.99%)
May 05, 2003 0.6250 0.6284 0.6225 0.6250 412,428 +0.01(+1.18%)
May 02, 2003 0.5983 0.6227 0.5981 0.6178 476,688 +0.02(+3.66%)
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.