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 (%)
Dec 30, 2005 3.654 3.669 3.620 3.668 241,204 +0.01(+0.28%)
Dec 29, 2005 3.644 3.668 3.631 3.658 253,469 +0.01(+0.21%)
Dec 28, 2005 3.585 3.656 3.550 3.651 365,602 +0.11(+2.97%)
Dec 27, 2005 3.664 3.668 3.522 3.545 432,766 -0.11(-2.95%)
Dec 23, 2005 3.651 3.660 3.633 3.653 172,288 +0.00(+0.05%)
Dec 22, 2005 3.656 3.658 3.621 3.651 173,456 +0.00(+0.09%)
Dec 21, 2005 3.706 3.731 3.635 3.648 523,291 -0.05(-1.37%)
Dec 20, 2005 3.627 3.699 3.621 3.698 564,757 +0.07(+1.93%)
Dec 19, 2005 3.576 3.651 3.566 3.628 637,176 +0.05(+1.46%)
Dec 16, 2005 3.613 3.633 3.568 3.576 456,711 -0.04(-1.02%)
Dec 15, 2005 3.630 3.637 3.601 3.613 325,304 -0.02(-0.61%)
Dec 14, 2005 3.656 3.666 3.635 3.635 252,885 -0.01(-0.19%)
Dec 13, 2005 3.591 3.645 3.587 3.642 309,536 +0.04(+1.09%)
Dec 12, 2005 3.639 3.677 3.589 3.603 401,812 -0.02(-0.47%)
Dec 09, 2005 3.647 3.647 3.570 3.620 878,381 -0.03(-0.87%)
Dec 08, 2005 3.591 3.653 3.567 3.651 696,164 +0.07(+1.84%)
Dec 07, 2005 3.596 3.634 3.579 3.585 742,886 -0.00(-0.10%)
Dec 06, 2005 3.490 3.626 3.490 3.589 1,187,917 +0.10(+2.75%)
Dec 05, 2005 3.540 3.544 3.484 3.493 1,065,271 -0.04(-1.16%)
Dec 02, 2005 3.493 3.534 3.454 3.534 1,496,285 +0.08(+2.43%)
Dec 01, 2005 3.317 3.490 3.300 3.450 2,374,666 +0.19(+5.91%)
Nov 30, 2005 3.253 3.300 3.253 3.258 1,031,397 -0.02(-0.47%)
Nov 29, 2005 3.197 3.275 3.185 3.273 492,337 +0.08(+2.63%)
Nov 28, 2005 3.189 3.201 3.173 3.189 498,761 -0.02(-0.51%)
Nov 25, 2005 3.211 3.217 3.196 3.205 178,129 -0.01(-0.32%)
Nov 23, 2005 3.219 3.225 3.199 3.216 329,393 +0.00(+0.11%)
Nov 22, 2005 3.168 3.212 3.148 3.212 784,352 +0.04(+1.41%)
Nov 21, 2005 3.163 3.188 3.155 3.168 280,334 +0.02(+0.54%)
Nov 18, 2005 3.168 3.168 3.141 3.151 695,579 -0.00(-0.14%)
Nov 17, 2005 3.103 3.165 3.103 3.155 609,143 +0.05(+1.65%)
Nov 16, 2005 3.131 3.136 3.069 3.103 1,183,829 -0.03(-0.87%)
Nov 15, 2005 3.194 3.196 3.109 3.131 1,082,207 -0.06(-1.96%)
Nov 14, 2005 3.228 3.228 3.191 3.193 519,202 +0.00(+0.08%)
Nov 11, 2005 3.186 3.200 3.166 3.191 801,873 +0.01(+0.40%)
Nov 10, 2005 3.254 3.257 3.168 3.178 949,633 -0.07(-2.16%)
Nov 09, 2005 3.270 3.282 3.232 3.248 2,781,735 +0.07(+2.07%)
Nov 08, 2005 3.163 3.194 3.150 3.182 349,834 +0.02(+0.73%)
Nov 07, 2005 3.172 3.180 3.133 3.159 632,504 +0.01(+0.27%)
Nov 04, 2005 3.133 3.162 3.099 3.151 742,302 +0.04(+1.18%)
Nov 03, 2005 3.050 3.115 3.045 3.114 673,386 +0.09(+2.97%)
Nov 02, 2005 3.253 3.045 2.951 3.024 1,368,382 +0.04(+1.41%)
Nov 01, 2005 2.985 2.996 2.949 2.982 678,059 -0.00(-0.11%)
Oct 31, 2005 2.972 3.005 2.920 2.985 565,925 +0.01(+0.49%)
Oct 28, 2005 2.890 2.978 2.885 2.971 413,493 +0.07(+2.45%)
Oct 27, 2005 2.919 2.911 2.742 2.900 1,582,721 -0.02(-0.67%)
Oct 26, 2005 3.009 3.009 2.881 2.919 1,123,090 -0.09(-2.96%)
Oct 25, 2005 3.022 3.031 2.979 3.008 706,676 -0.00(-0.03%)
Oct 24, 2005 3.006 3.019 2.980 3.009 880,133 +0.00(+0.09%)
Oct 21, 2005 3.014 3.038 2.917 3.007 1,146,451 -0.03(-0.87%)
Oct 20, 2005 3.116 3.198 3.022 3.033 648,857 -0.08(-2.67%)
Oct 19, 2005 3.091 3.125 2.971 3.116 1,327,500 +0.03(+0.83%)
Oct 18, 2005 3.125 3.133 3.072 3.091 633,672 -0.03(-1.10%)
Oct 17, 2005 3.086 3.142 3.080 3.125 572,933 +0.04(+1.39%)
Oct 14, 2005 3.186 3.197 3.052 3.082 1,579,801 -0.09(-2.94%)
Oct 13, 2005 3.325 3.325 3.116 3.175 804,793 -0.16(-4.90%)
Oct 12, 2005 3.358 3.406 3.329 3.339 2,079,147 -0.02(-0.46%)
Oct 11, 2005 3.270 3.377 3.254 3.354 728,285 +0.08(+2.30%)
Oct 10, 2005 3.399 3.341 3.253 3.279 392,468 +0.05(+1.46%)
Oct 07, 2005 3.142 3.253 3.142 3.232 480,656 +0.11(+3.51%)
Oct 06, 2005 3.251 3.251 3.120 3.122 605,639 -0.13(-3.95%)
Oct 05, 2005 3.275 3.292 3.221 3.251 304,279 -0.01(-0.34%)
Oct 04, 2005 3.311 3.311 3.262 3.262 453,791 -0.06(-1.78%)
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.