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 (%)
May 28, 2004 0.6077 0.6171 0.6077 0.6141 501,223 +0.00(+0.56%)
May 27, 2004 0.6103 0.6122 0.6071 0.6107 86,458 +0.01(+1.28%)
May 26, 2004 0.6143 0.6150 0.6028 0.6030 102,815 -0.01(-1.78%)
May 25, 2004 0.6120 0.6148 0.6120 0.6139 127,350 +0.01(+0.84%)
May 24, 2004 0.6111 0.6115 0.6088 0.6088 37,387 -0.00(-0.59%)
May 21, 2004 0.6111 0.6178 0.6111 0.6124 50,239 -0.00(-0.14%)
May 20, 2004 0.6077 0.6141 0.6077 0.6133 56,080 +0.01(+1.42%)
May 19, 2004 0.5991 0.6109 0.5991 0.6047 313,118 +0.01(+1.18%)
May 18, 2004 0.5949 0.5976 0.5897 0.5976 77,111 +0.00(+0.65%)
May 17, 2004 0.5964 0.5991 0.5938 0.5938 25,703 -0.01(-1.00%)
May 14, 2004 0.6098 0.6098 0.5955 0.5998 88,794 -0.01(-1.65%)
May 13, 2004 0.6088 0.6118 0.6075 0.6098 96,973 +0.00(+0.07%)
May 12, 2004 0.6017 0.6096 0.5972 0.6094 191,609 +0.01(+1.68%)
May 11, 2004 0.5895 0.6002 0.5895 0.5993 126,182 +0.01(+2.11%)
May 10, 2004 0.5812 0.5869 0.5812 0.5869 586,513 +0.00(+0.66%)
May 07, 2004 0.5850 0.5861 0.5831 0.5831 310,781 -0.00(-0.37%)
May 06, 2004 0.5863 0.5929 0.5850 0.5852 246,522 -0.01(-1.76%)
May 05, 2004 0.6077 0.6109 0.5923 0.5957 1,667,240 -0.03(-4.72%)
May 04, 2004 0.6244 0.6334 0.6242 0.6252 149,549 +0.00(+0.21%)
May 03, 2004 0.6291 0.6291 0.6214 0.6240 199,788 -0.00(-0.03%)
Apr 30, 2004 0.6265 0.6265 0.6231 0.6242 170,579 -0.00(-0.71%)
Apr 29, 2004 0.6323 0.6355 0.6287 0.6287 123,845 -0.00(-0.34%)
Apr 28, 2004 0.6462 0.6473 0.6308 0.6308 203,293 -0.03(-3.91%)
Apr 27, 2004 0.6552 0.6625 0.6550 0.6565 110,993 +0.00(+0.07%)
Apr 26, 2004 0.6571 0.6571 0.6543 0.6561 46,734 -0.00(-0.13%)
Apr 23, 2004 0.6516 0.6590 0.6501 0.6569 183,431 +0.01(+0.99%)
Apr 22, 2004 0.6334 0.6505 0.6334 0.6505 231,333 +0.02(+2.95%)
Apr 21, 2004 0.6374 0.6374 0.6287 0.6319 120,340 -0.01(-0.91%)
Apr 20, 2004 0.6385 0.6419 0.6377 0.6377 82,953 -0.00(-0.13%)
Apr 19, 2004 0.6391 0.6398 0.6379 0.6385 109,825 -0.00(-0.10%)
Apr 16, 2004 0.6377 0.6449 0.6377 0.6391 289,751 -0.00(-0.13%)
Apr 15, 2004 0.6402 0.6419 0.6368 0.6400 96,973 -0.00(-0.03%)
Apr 14, 2004 0.6387 0.6441 0.6355 0.6402 607,543 -0.00(-0.27%)
Apr 13, 2004 0.6441 0.6516 0.6391 0.6419 209,135 -0.01(-1.12%)
Apr 12, 2004 0.6516 0.6526 0.6490 0.6492 244,185 -0.01(-0.98%)
Apr 08, 2004 0.6590 0.6642 0.6520 0.6556 113,330 -0.01(-1.16%)
Apr 07, 2004 0.6815 0.6871 0.6505 0.6633 195,114 -0.01(-2.15%)
Apr 06, 2004 0.6687 0.6804 0.6661 0.6779 202,125 +0.01(+1.70%)
Apr 05, 2004 0.6417 0.6665 0.6417 0.6665 253,532 +0.02(+3.87%)
Apr 02, 2004 0.6505 0.6505 0.6282 0.6417 297,930 -0.01(-2.06%)
Apr 01, 2004 0.6708 0.6708 0.6539 0.6552 371,536 -0.02(-2.33%)
Mar 31, 2004 0.6822 0.6822 0.6704 0.6708 61,922 -0.01(-1.29%)
Mar 30, 2004 0.6879 0.6879 0.6796 0.6796 273,394 -0.01(-1.03%)
Mar 29, 2004 0.6804 0.6901 0.6732 0.6866 1,639,199 -0.00(-0.68%)
Mar 26, 2004 0.7008 0.7059 0.6911 0.6914 38,555 -0.01(-1.37%)
Mar 25, 2004 0.6956 0.7031 0.6956 0.7010 31,545 +0.01(+0.77%)
Mar 24, 2004 0.6911 0.6991 0.6899 0.6956 56,080 +0.00(+0.12%)
Mar 23, 2004 0.6963 0.6963 0.6948 0.6948 21,030 -0.00(-0.34%)
Mar 22, 2004 0.7008 0.7016 0.6971 0.6971 162,401 -0.00(-0.49%)
Mar 19, 2004 0.6999 0.7059 0.6999 0.7006 96,973 +0.00(+0.06%)
Mar 18, 2004 0.6922 0.7001 0.6922 0.7001 25,703 +0.01(+1.46%)
Mar 17, 2004 0.6871 0.6935 0.6871 0.6901 33,882 +0.00(+0.44%)
Mar 16, 2004 0.6890 0.6939 0.6869 0.6871 30,377 -0.00(-0.03%)
Mar 15, 2004 0.7061 0.7061 0.6849 0.6873 64,259 +0.00(+0.06%)
Mar 12, 2004 0.6903 0.6918 0.6858 0.6869 29,208 -0.00(-0.47%)
Mar 11, 2004 0.6869 0.6959 0.6869 0.6901 58,417 -0.00(-0.28%)
Mar 10, 2004 0.7040 0.7040 0.6920 0.6920 70,101 -0.01(-1.67%)
Mar 09, 2004 0.7168 0.7222 0.6933 0.7038 252,364 -0.01(-1.82%)
Mar 08, 2004 0.7247 0.7260 0.7151 0.7168 135,528 -0.01(-1.24%)
Mar 05, 2004 0.7207 0.7292 0.7207 0.7258 118,003 +0.01(+1.47%)
Mar 04, 2004 0.7098 0.7155 0.7051 0.7153 135,528 +0.00(+0.33%)
Mar 03, 2004 0.7061 0.7132 0.7057 0.7130 218,482 +0.00(+0.51%)
Mar 02, 2004 0.7001 0.7093 0.7001 0.7093 830,699 +0.01(+1.56%)
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.