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 )

32.64 -0.44 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 31, 2003 0.5488 0.5561 0.5471 0.5498 116,806 +0.00(+0.19%)
Jan 30, 2003 0.5368 0.5490 0.5351 0.5488 174,041 +0.01(+2.56%)
Jan 29, 2003 0.5329 0.5359 0.5329 0.5351 51,394 +0.00(+0.85%)
Jan 28, 2003 0.5167 0.5325 0.5167 0.5306 224,267 +0.01(+2.86%)
Jan 27, 2003 0.5098 0.5244 0.5098 0.5158 207,914 -0.00(-0.45%)
Jan 24, 2003 0.5306 0.5306 0.5169 0.5182 113,301 -0.01(-2.50%)
Jan 23, 2003 0.5287 0.5329 0.5282 0.5314 89,940 +0.00(+0.94%)
Jan 22, 2003 0.5376 0.5385 0.5263 0.5265 126,150 -0.01(-2.23%)
Jan 21, 2003 0.5436 0.5436 0.5383 0.5385 49,058 -0.01(-1.06%)
Jan 17, 2003 0.5406 0.5460 0.5406 0.5443 100,453 +0.00(+0.12%)
Jan 16, 2003 0.5447 0.5486 0.5366 0.5436 261,645 -0.00(-0.04%)
Jan 15, 2003 0.5379 0.5438 0.5379 0.5438 84,100 +0.01(+1.15%)
Jan 14, 2003 0.5404 0.5406 0.5317 0.5376 153,015 -0.00(-0.63%)
Jan 13, 2003 0.5511 0.5511 0.5404 0.5411 249,964 -0.01(-1.37%)
Jan 10, 2003 0.5449 0.5511 0.5449 0.5486 123,814 +0.00(+0.79%)
Jan 09, 2003 0.5436 0.5543 0.5436 0.5443 434,518 -0.00(-0.16%)
Jan 08, 2003 0.5436 0.5451 0.5385 0.5451 107,461 +0.00(+0.12%)
Jan 07, 2003 0.5351 0.5449 0.5312 0.5445 829,322 +0.01(+1.96%)
Jan 06, 2003 0.5190 0.5340 0.5190 0.5340 745,222 +0.02(+3.53%)
Jan 03, 2003 0.5083 0.5158 0.5073 0.5158 110,965 +0.01(+1.47%)
Jan 02, 2003 0.5030 0.5083 0.5017 0.5083 65,411 +0.01(+1.45%)
Dec 31, 2002 0.5008 0.5034 0.4980 0.5010 157,688 +0.00(+0.04%)
Dec 30, 2002 0.4895 0.5019 0.4895 0.5008 373,779 +0.01(+2.41%)
Dec 27, 2002 0.4978 0.4978 0.4848 0.4891 235,948 -0.01(-2.18%)
Dec 26, 2002 0.4891 0.5017 0.4891 0.5000 63,075 +0.01(+1.43%)
Dec 24, 2002 0.4968 0.4976 0.4925 0.4929 157,688 -0.01(-1.24%)
Dec 23, 2002 0.5008 0.5010 0.4987 0.4991 163,528 +0.00(+0.26%)
Dec 20, 2002 0.4955 0.4989 0.4946 0.4978 186,889 +0.00(+0.22%)
Dec 19, 2002 0.4933 0.4983 0.4927 0.4968 289,678 +0.00(+0.69%)
Dec 18, 2002 0.5094 0.5094 0.4886 0.4933 755,735 -0.02(-3.35%)
Dec 17, 2002 0.5085 0.5122 0.5085 0.5105 155,352 +0.00(+0.55%)
Dec 16, 2002 0.5064 0.5100 0.5028 0.5077 294,351 -0.00(-0.17%)
Dec 13, 2002 0.5180 0.5180 0.4998 0.5085 6,355,416 -0.01(-1.62%)
Dec 12, 2002 0.5008 0.5192 0.5008 0.5169 359,762 +0.02(+3.25%)
Dec 11, 2002 0.5019 0.5040 0.5002 0.5006 121,478 -0.00(-0.26%)
Dec 10, 2002 0.4869 0.5019 0.4865 0.5019 332,897 +0.01(+2.76%)
Dec 09, 2002 0.5008 0.5030 0.4882 0.4884 244,124 -0.00(-0.31%)
Dec 06, 2002 0.4938 0.5004 0.4891 0.4899 339,905 -0.00(-0.74%)
Dec 05, 2002 0.5030 0.5083 0.4893 0.4936 489,417 -0.01(-1.41%)
Dec 04, 2002 0.4741 0.5006 0.4741 0.5006 439,190 +0.01(+2.99%)
Dec 03, 2002 0.4790 0.4901 0.4790 0.4861 282,670 +0.01(+1.84%)
Dec 02, 2002 0.4717 0.4773 0.4717 0.4773 209,082 +0.01(+1.64%)
Nov 29, 2002 0.4561 0.4704 0.4561 0.4696 142,503 +0.02(+4.18%)
Nov 27, 2002 0.4377 0.4507 0.4377 0.4507 107,461 +0.02(+3.49%)
Nov 26, 2002 0.4285 0.4413 0.4268 0.4356 120,310 +0.01(+1.75%)
Nov 25, 2002 0.4216 0.4285 0.4216 0.4281 102,789 +0.01(+1.94%)
Nov 22, 2002 0.4430 0.4430 0.4195 0.4199 374,947 -0.03(-5.76%)
Nov 21, 2002 0.4452 0.4505 0.4445 0.4456 130,822 -0.00(-0.38%)
Nov 20, 2002 0.4505 0.4550 0.4473 0.4473 91,108 -0.00(-0.95%)
Nov 19, 2002 0.4582 0.4597 0.4516 0.4516 43,218 -0.01(-1.40%)
Nov 18, 2002 0.4644 0.4644 0.4580 0.4580 66,579 -0.00(-0.93%)
Nov 15, 2002 0.4698 0.4698 0.4589 0.4623 88,772 -0.01(-1.82%)
Nov 14, 2002 0.4634 0.4709 0.4614 0.4709 212,586 +0.01(+2.80%)
Nov 13, 2002 0.4495 0.4587 0.4495 0.4580 1,534,831 +0.01(+1.90%)
Nov 12, 2002 0.4512 0.4520 0.4495 0.4495 563,005 -0.00(-0.66%)
Nov 11, 2002 0.4612 0.4612 0.4525 0.4525 353,922 -0.01(-1.90%)
Nov 08, 2002 0.4672 0.4672 0.4591 0.4612 199,738 -0.00(-0.78%)
Nov 07, 2002 0.4666 0.4666 0.4632 0.4649 18,688 -0.00(-0.46%)
Nov 06, 2002 0.4730 0.4736 0.4670 0.4670 254,637 -0.01(-1.13%)
Nov 05, 2002 0.4766 0.4766 0.4724 0.4724 35,041 -0.00(-0.81%)
Nov 04, 2002 0.4730 0.4858 0.4730 0.4762 295,519 +0.00(+0.91%)
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.