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 )

32.83 +0.19 (+0.58%)
Streaming Delayed Price Updated: 2:19 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 (%)
Jul 30, 2004 0.5670 0.5672 0.5627 0.5655 288,510 -0.00(-0.38%)
Jul 29, 2004 0.5676 0.5683 0.5655 0.5676 175,209 +0.00(+0.23%)
Jul 28, 2004 0.5633 0.5672 0.5625 0.5663 216,091 +0.00(+0.57%)
Jul 27, 2004 0.5608 0.5631 0.5595 0.5631 256,973 +0.00(+0.23%)
Jul 26, 2004 0.5638 0.5708 0.5612 0.5618 171,704 -0.01(-1.24%)
Jul 23, 2004 0.5924 0.5924 0.5668 0.5689 213,755 -0.00(-0.11%)
Jul 22, 2004 0.5676 0.5732 0.5676 0.5695 131,990 +0.00(+0.61%)
Jul 21, 2004 0.5712 0.5712 0.5650 0.5661 40,882 -0.01(-1.16%)
Jul 20, 2004 0.5757 0.5764 0.5708 0.5727 341,073 -0.00(-0.37%)
Jul 19, 2004 0.5730 0.5757 0.5712 0.5749 158,856 +0.01(+1.17%)
Jul 16, 2004 0.5638 0.5715 0.5638 0.5683 98,117 +0.01(+1.26%)
Jul 15, 2004 0.5723 0.5723 0.5608 0.5612 148,343 -0.02(-3.57%)
Jul 14, 2004 0.5809 0.5843 0.5779 0.5819 68,915 +0.00(+0.18%)
Jul 13, 2004 0.5796 0.5822 0.5740 0.5809 308,367 +0.00(+0.44%)
Jul 12, 2004 0.5843 0.5845 0.5768 0.5783 129,654 -0.01(-1.39%)
Jul 09, 2004 0.5841 0.5886 0.5832 0.5864 150,679 +0.00(+0.37%)
Jul 08, 2004 0.5875 0.5918 0.5839 0.5843 217,259 -0.01(-0.91%)
Jul 07, 2004 0.5939 0.5939 0.5897 0.5897 82,932 -0.00(-0.33%)
Jul 06, 2004 0.6023 0.6029 0.5907 0.5916 373,779 -0.01(-2.16%)
Jul 02, 2004 0.6136 0.6136 0.6046 0.6046 295,519 -0.01(-1.40%)
Jul 01, 2004 0.6143 0.6149 0.6126 0.6132 505,770 -0.00(-0.17%)
Jun 30, 2004 0.6036 0.6194 0.6036 0.6143 666,962 +0.01(+2.24%)
Jun 29, 2004 0.5976 0.6010 0.5920 0.6008 171,704 +0.01(+0.93%)
Jun 28, 2004 0.5864 0.5961 0.5807 0.5952 362,098 +0.01(+0.98%)
Jun 25, 2004 0.5877 0.5897 0.5770 0.5894 376,115 +0.00(+0.18%)
Jun 24, 2004 0.5854 0.5884 0.5794 0.5884 176,377 +0.01(+1.29%)
Jun 23, 2004 0.5832 0.5832 0.5747 0.5809 160,024 -0.00(-0.77%)
Jun 22, 2004 0.5886 0.5890 0.5854 0.5854 134,326 +0.00(+0.37%)
Jun 21, 2004 0.5843 0.5852 0.5826 0.5832 100,453 -0.01(-1.52%)
Jun 18, 2004 0.5841 0.5948 0.5841 0.5922 112,133 +0.01(+1.65%)
Jun 17, 2004 0.5742 0.5830 0.5742 0.5826 197,402 +0.00(+0.78%)
Jun 16, 2004 0.5702 0.5792 0.5691 0.5781 102,789 +0.00(+0.04%)
Jun 15, 2004 0.5802 0.5826 0.5779 0.5779 53,730 -0.00(-0.37%)
Jun 14, 2004 0.5961 0.5961 0.5800 0.5800 92,276 -0.02(-3.21%)
Jun 10, 2004 0.5993 0.5993 0.5993 0.5993 1,168 -0.00(-0.32%)
Jun 09, 2004 0.6014 0.6066 0.5961 0.6012 216,091 +0.01(+0.86%)
Jun 08, 2004 0.5939 0.5971 0.5886 0.5961 99,285 -0.00(-0.18%)
Jun 07, 2004 0.5929 0.5971 0.5929 0.5971 192,729 +0.01(+1.09%)
Jun 04, 2004 0.5933 0.5971 0.5907 0.5907 53,730 -0.00(-0.25%)
Jun 03, 2004 0.6111 0.6111 0.5922 0.5922 126,150 -0.02(-2.91%)
Jun 02, 2004 0.6179 0.6185 0.6100 0.6100 40,882 -0.01(-1.01%)
Jun 01, 2004 0.6132 0.6162 0.6132 0.6162 120,310 +0.00(+0.31%)
May 28, 2004 0.6078 0.6173 0.6078 0.6143 501,097 +0.00(+0.56%)
May 27, 2004 0.6104 0.6123 0.6072 0.6108 86,436 +0.01(+1.28%)
May 26, 2004 0.6145 0.6151 0.6029 0.6031 102,789 -0.01(-1.78%)
May 25, 2004 0.6121 0.6149 0.6121 0.6141 127,318 +0.01(+0.84%)
May 24, 2004 0.6113 0.6117 0.6089 0.6089 37,377 -0.00(-0.59%)
May 21, 2004 0.6113 0.6179 0.6113 0.6126 50,226 -0.00(-0.14%)
May 20, 2004 0.6078 0.6143 0.6078 0.6134 56,066 +0.01(+1.42%)
May 19, 2004 0.5993 0.6111 0.5993 0.6048 313,040 +0.01(+1.18%)
May 18, 2004 0.5950 0.5978 0.5899 0.5978 77,091 +0.00(+0.65%)
May 17, 2004 0.5965 0.5993 0.5939 0.5939 25,697 -0.01(-1.00%)
May 14, 2004 0.6100 0.6100 0.5956 0.5999 88,772 -0.01(-1.65%)
May 13, 2004 0.6089 0.6119 0.6076 0.6100 96,949 +0.00(+0.07%)
May 12, 2004 0.6019 0.6098 0.5974 0.6096 191,561 +0.01(+1.68%)
May 11, 2004 0.5897 0.6004 0.5897 0.5995 126,150 +0.01(+2.11%)
May 10, 2004 0.5813 0.5871 0.5813 0.5871 586,366 +0.00(+0.66%)
May 07, 2004 0.5852 0.5862 0.5832 0.5832 310,704 -0.00(-0.37%)
May 06, 2004 0.5864 0.5931 0.5852 0.5854 246,460 -0.01(-1.76%)
May 05, 2004 0.6078 0.6111 0.5924 0.5959 1,666,822 -0.03(-4.72%)
May 04, 2004 0.6245 0.6335 0.6243 0.6254 149,511 +0.00(+0.21%)
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.