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, 2006 3.686 3.712 3.640 3.653 1,134,471 -0.06(-1.59%)
Jul 28, 2006 3.709 3.727 3.643 3.712 1,466,283 +0.02(+0.46%)
Jul 27, 2006 3.710 3.767 3.672 3.695 1,288,109 -0.01(-0.35%)
Jul 26, 2006 3.736 3.736 3.639 3.708 1,021,724 -0.01(-0.25%)
Jul 25, 2006 3.601 3.735 3.601 3.717 1,307,971 +0.11(+2.91%)
Jul 24, 2006 3.518 3.616 3.484 3.612 1,378,072 +0.13(+3.74%)
Jul 21, 2006 3.536 3.539 3.426 3.482 698,675 -0.06(-1.74%)
Jul 20, 2006 3.633 3.678 3.540 3.543 679,981 -0.08(-2.24%)
Jul 19, 2006 3.448 3.680 3.448 3.625 1,843,077 +0.18(+5.37%)
Jul 18, 2006 3.490 3.526 3.394 3.440 2,288,804 -0.03(-0.94%)
Jul 17, 2006 3.435 3.508 3.399 3.472 1,007,120 +0.07(+1.91%)
Jul 14, 2006 3.435 3.449 3.341 3.407 1,378,072 -0.02(-0.62%)
Jul 13, 2006 3.425 3.504 3.416 3.429 1,705,795 +0.00(+0.00%)
Jul 12, 2006 3.552 3.569 3.403 3.429 2,277,704 -0.14(-4.05%)
Jul 11, 2006 3.608 3.638 3.554 3.573 1,052,686 -0.08(-2.27%)
Jul 10, 2006 3.682 3.731 3.625 3.656 677,644 -0.02(-0.67%)
Jul 07, 2006 3.800 3.800 3.641 3.681 2,759,650 -0.12(-3.26%)
Jul 06, 2006 3.925 3.925 3.804 3.805 1,147,322 -0.13(-3.26%)
Jul 05, 2006 3.981 3.982 3.897 3.934 812,005 -0.06(-1.39%)
Jul 03, 2006 4.048 4.059 3.980 3.989 276,899 -0.03(-0.83%)
Jun 30, 2006 4.048 4.069 3.981 4.023 962,723 +0.01(+0.13%)
Jun 29, 2006 3.766 4.026 3.766 4.018 1,676,586 +0.27(+7.12%)
Jun 28, 2006 3.705 3.758 3.685 3.751 1,046,260 +0.06(+1.69%)
Jun 27, 2006 3.655 3.735 3.655 3.688 1,005,367 +0.03(+0.91%)
Jun 26, 2006 3.619 3.701 3.619 3.655 600,533 +0.04(+0.99%)
Jun 23, 2006 3.620 3.650 3.599 3.619 787,470 -0.04(-1.01%)
Jun 22, 2006 3.598 3.658 3.584 3.656 859,907 +0.05(+1.35%)
Jun 21, 2006 3.561 3.651 3.519 3.607 1,438,242 +0.08(+2.31%)
Jun 20, 2006 3.549 3.673 3.466 3.525 5,505,280 +0.22(+6.71%)
Jun 19, 2006 3.420 3.446 3.273 3.304 784,549 -0.12(-3.55%)
Jun 16, 2006 3.440 3.473 3.411 3.425 343,495 -0.02(-0.67%)
Jun 15, 2006 3.333 3.497 3.333 3.448 884,443 +0.11(+3.33%)
Jun 14, 2006 3.376 3.411 3.308 3.337 1,301,545 -0.05(-1.39%)
Jun 13, 2006 3.484 3.484 3.358 3.384 1,958,160 -0.11(-3.11%)
Jun 12, 2006 3.556 3.629 3.484 3.493 2,787,106 +0.04(+1.01%)
Jun 09, 2006 3.392 3.467 3.375 3.458 1,586,623 +0.05(+1.58%)
Jun 08, 2006 3.445 3.445 3.338 3.404 1,888,058 -0.06(-1.80%)
Jun 07, 2006 3.522 3.522 3.431 3.466 1,240,791 -0.05(-1.41%)
Jun 06, 2006 3.563 3.563 3.490 3.516 1,507,759 -0.05(-1.32%)
Jun 05, 2006 3.561 3.585 3.556 3.563 1,760,708 -0.02(-0.53%)
Jun 02, 2006 3.585 3.624 3.547 3.582 774,618 -0.00(-0.12%)
Jun 01, 2006 3.570 3.597 3.547 3.586 479,609 -0.01(-0.14%)
May 31, 2006 3.625 3.685 3.545 3.591 615,722 -0.04(-1.15%)
May 30, 2006 3.694 3.719 3.620 3.633 836,540 -0.01(-0.21%)
May 26, 2006 3.646 3.697 3.621 3.641 820,768 -0.01(-0.14%)
May 25, 2006 3.600 3.662 3.589 3.646 390,814 +0.06(+1.69%)
May 24, 2006 3.600 3.614 3.546 3.585 789,806 -0.02(-0.64%)
May 23, 2006 3.591 3.651 3.591 3.608 663,624 +0.07(+2.11%)
May 22, 2006 3.613 3.613 3.426 3.534 997,189 -0.10(-2.64%)
May 19, 2006 3.660 3.675 3.579 3.630 505,312 -0.02(-0.56%)
May 18, 2006 3.685 3.732 3.586 3.650 902,552 +0.01(+0.28%)
May 17, 2006 3.638 3.662 3.601 3.640 793,896 -0.06(-1.60%)
May 16, 2006 3.745 3.794 3.680 3.699 1,004,783 -0.06(-1.53%)
May 15, 2006 3.496 3.779 3.496 3.757 2,409,728 +0.07(+1.83%)
May 12, 2006 3.824 3.824 3.659 3.689 2,381,103 -0.13(-3.32%)
May 11, 2006 3.774 3.840 3.618 3.816 4,200,814 +0.00(+0.07%)
May 10, 2006 3.785 3.836 3.785 3.813 411,844 +0.02(+0.52%)
May 09, 2006 3.834 3.869 3.757 3.793 1,151,412 -0.06(-1.47%)
May 08, 2006 3.977 4.001 3.805 3.850 1,958,160 -0.13(-3.35%)
May 05, 2006 4.090 4.111 3.910 3.983 1,530,542 -0.10(-2.43%)
May 04, 2006 4.194 4.194 4.083 4.083 3,138,780 -0.05(-1.28%)
May 03, 2006 4.139 4.149 4.123 4.136 492,460 +0.02(+0.44%)
May 02, 2006 4.074 4.120 4.074 4.118 712,111 +0.06(+1.50%)
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.