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 (%)
Jun 29, 2007 12.00 12.00 11.74 11.74 801,581 -0.14(-1.15%)
Jun 28, 2007 11.87 12.00 11.73 11.88 864,364 -0.15(-1.28%)
Jun 27, 2007 11.79 12.03 11.51 12.03 1,246,028 +0.24(+2.03%)
Jun 26, 2007 12.16 12.22 11.74 11.79 1,278,442 -0.37(-3.07%)
Jun 25, 2007 12.32 12.40 12.04 12.17 964,233 -0.12(-1.00%)
Jun 22, 2007 12.10 12.38 12.03 12.29 658,494 +0.15(+1.24%)
Jun 21, 2007 12.27 12.31 11.97 12.14 1,550,308 -0.16(-1.31%)
Jun 20, 2007 12.40 12.43 12.29 12.30 875,461 -0.10(-0.77%)
Jun 19, 2007 12.51 12.55 12.22 12.40 680,687 -0.12(-0.98%)
Jun 18, 2007 12.64 12.90 12.50 12.52 1,441,094 +0.09(+0.74%)
Jun 15, 2007 12.22 12.44 12.10 12.43 669,590 +0.24(+2.00%)
Jun 14, 2007 12.00 12.19 11.98 12.18 568,261 +0.24(+1.98%)
Jun 13, 2007 11.90 12.00 11.75 11.95 621,700 +0.06(+0.49%)
Jun 12, 2007 11.83 11.95 11.81 11.89 597,170 +0.02(+0.14%)
Jun 11, 2007 11.81 11.95 11.79 11.87 612,063 +0.03(+0.29%)
Jun 08, 2007 11.54 11.92 11.50 11.84 516,866 +0.04(+0.38%)
Jun 07, 2007 12.00 12.03 11.75 11.79 706,384 -0.26(-2.13%)
Jun 06, 2007 12.03 12.07 11.94 12.05 602,908 -0.03(-0.26%)
Jun 05, 2007 12.18 12.25 12.02 12.08 568,553 -0.18(-1.51%)
Jun 04, 2007 12.12 12.30 12.04 12.27 781,140 +0.16(+1.36%)
Jun 01, 2007 12.09 12.30 12.07 12.10 856,480 +0.13(+1.12%)
May 31, 2007 11.73 12.15 11.65 11.97 1,460,659 +0.28(+2.37%)
May 30, 2007 11.59 11.81 11.52 11.69 910,795 +0.10(+0.86%)
May 29, 2007 11.84 11.88 11.51 11.59 1,241,137 +5.68(+96.01%)
May 25, 2007 5.944 5.993 5.887 5.914 1,381,231 +0.05(+0.92%)
May 24, 2007 6.064 6.079 5.807 5.860 2,002,055 -0.20(-3.22%)
May 23, 2007 6.167 6.215 6.029 6.055 1,137,340 -0.11(-1.75%)
May 22, 2007 6.164 6.208 6.143 6.163 2,581,413 -0.10(-1.57%)
May 21, 2007 6.019 6.265 6.019 6.262 874,877 +0.26(+4.32%)
May 18, 2007 5.984 6.019 5.971 6.002 1,118,417 +0.04(+0.63%)
May 17, 2007 6.038 6.045 5.947 5.965 2,598,350 -0.07(-1.08%)
May 16, 2007 6.053 6.193 5.970 6.030 1,625,356 +0.05(+0.76%)
May 15, 2007 5.953 6.003 5.953 5.984 1,805,821 +0.06(+0.98%)
May 14, 2007 5.843 5.946 5.843 5.926 1,680,838 +0.08(+1.35%)
May 11, 2007 5.805 5.848 5.805 5.847 770,335 +0.04(+0.68%)
May 10, 2007 5.733 5.871 5.778 5.808 1,810,493 -0.02(-0.34%)
May 09, 2007 5.804 5.877 5.754 5.828 1,690,183 -0.01(-0.19%)
May 08, 2007 5.629 5.872 5.629 5.839 2,636,896 +0.18(+3.21%)
May 07, 2007 5.552 5.687 5.552 5.657 1,486,356 +0.12(+2.13%)
May 04, 2007 5.479 5.552 5.447 5.539 1,406,344 +0.08(+1.55%)
May 03, 2007 5.555 5.605 5.174 5.454 5,484,043 -0.12(-2.15%)
May 02, 2007 5.446 5.644 5.435 5.574 2,030,673 +0.11(+2.04%)
May 01, 2007 5.447 5.471 5.406 5.463 1,081,039 +0.01(+0.17%)
Apr 30, 2007 5.477 5.487 5.415 5.453 1,155,211 -0.01(-0.25%)
Apr 27, 2007 5.402 5.512 5.374 5.467 841,587 +0.04(+0.82%)
Apr 26, 2007 5.382 5.431 5.368 5.423 1,203,102 -0.00(-0.08%)
Apr 25, 2007 5.436 5.462 5.406 5.427 2,120,029 -0.00(-0.06%)
Apr 24, 2007 5.484 5.501 5.404 5.430 1,137,106 -0.06(-1.05%)
Apr 23, 2007 5.539 5.582 5.453 5.488 1,160,468 -0.02(-0.45%)
Apr 20, 2007 5.490 5.550 5.490 5.513 887,725 +0.03(+0.50%)
Apr 19, 2007 5.513 5.517 5.454 5.485 1,021,468 -0.08(-1.45%)
Apr 18, 2007 5.592 5.612 5.538 5.566 1,323,996 -0.02(-0.35%)
Apr 17, 2007 5.485 5.619 5.479 5.585 1,052,422 +0.09(+1.70%)
Apr 16, 2007 5.429 5.492 5.408 5.492 812,970 +0.14(+2.57%)
Apr 13, 2007 5.409 5.435 5.306 5.354 921,599 -0.06(-1.17%)
Apr 12, 2007 5.334 5.432 5.323 5.418 1,024,388 +0.05(+0.94%)
Apr 11, 2007 5.394 5.409 5.359 5.367 1,170,396 -0.04(-0.68%)
Apr 10, 2007 5.433 5.435 5.365 5.404 1,658,645 -0.01(-0.16%)
Apr 09, 2007 5.430 5.430 5.373 5.412 1,166,892 +0.01(+0.13%)
Apr 05, 2007 5.411 5.456 5.383 5.406 1,616,011 +0.07(+1.27%)
Apr 04, 2007 5.162 5.453 5.129 5.338 3,372,190 +0.18(+3.40%)
Apr 03, 2007 5.045 5.168 5.020 5.162 995,187 +0.13(+2.67%)
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.