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 )

32.78 +0.14 (+0.43%)
Streaming Delayed Price Updated: 2:26 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 (%)
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%)
Oct 03, 2005 3.305 3.327 3.250 3.321 555,996 +0.05(+1.46%)
Sep 30, 2005 3.267 3.350 3.245 3.273 1,397,584 +0.05(+1.43%)
Sep 29, 2005 3.118 3.243 3.118 3.227 1,213,030 +0.10(+3.26%)
Sep 28, 2005 3.049 3.125 3.009 3.125 517,450 +0.08(+2.67%)
Sep 27, 2005 3.106 3.106 3.011 3.044 433,350 -0.05(-1.66%)
Sep 26, 2005 3.099 3.174 3.060 3.095 851,516 +0.09(+3.11%)
Sep 23, 2005 3.002 3.052 2.881 3.002 548,404 +0.10(+3.42%)
Sep 22, 2005 2.920 2.921 2.788 2.902 997,523 -0.07(-2.31%)
Sep 21, 2005 3.020 3.022 2.945 2.971 532,051 -0.05(-1.64%)
Sep 20, 2005 3.034 3.117 2.998 3.020 669,882 -0.01(-0.17%)
Sep 19, 2005 3.073 3.222 2.986 3.026 498,761 -0.03(-1.09%)
Sep 16, 2005 3.112 3.125 3.045 3.059 533,803 -0.04(-1.35%)
Sep 15, 2005 3.160 3.189 3.089 3.101 714,268 -0.06(-1.87%)
Sep 14, 2005 3.082 3.210 3.082 3.160 1,600,826 +0.08(+2.53%)
Sep 13, 2005 2.971 3.125 2.971 3.082 1,274,937 +0.12(+3.99%)
Sep 12, 2005 2.990 2.990 2.955 2.964 405,900 -0.02(-0.57%)
Sep 09, 2005 2.942 2.981 2.942 2.981 644,769 +0.05(+1.61%)
Sep 08, 2005 2.955 2.960 2.923 2.934 396,556 -0.01(-0.38%)
Sep 07, 2005 2.969 2.978 2.928 2.945 703,172 +0.03(+1.18%)
Sep 06, 2005 2.799 2.911 2.799 2.911 996,939 +0.09(+3.22%)
Sep 02, 2005 2.803 2.862 2.762 2.820 476,568 +0.00(+0.15%)
Sep 01, 2005 2.863 2.895 2.809 2.816 676,306 -0.04(-1.32%)
Aug 31, 2005 2.658 2.881 2.658 2.853 1,913,866 +0.16(+5.94%)
Aug 30, 2005 2.737 2.737 2.611 2.693 1,447,810 -0.04(-1.60%)
Aug 29, 2005 2.808 2.808 2.733 2.737 841,003 -0.07(-2.65%)
Aug 26, 2005 2.817 2.832 2.798 2.812 448,535 -0.01(-0.21%)
Aug 25, 2005 2.827 2.835 2.806 2.817 249,964 -0.01(-0.24%)
Aug 24, 2005 2.812 2.829 2.812 2.824 614,983 +0.01(+0.52%)
Aug 23, 2005 2.812 2.827 2.798 2.810 856,772 -0.00(-0.03%)
Aug 22, 2005 2.854 2.869 2.786 2.811 453,207 -0.03(-0.94%)
Aug 19, 2005 2.800 2.842 2.800 2.837 304,279 +0.03(+1.22%)
Aug 18, 2005 2.849 2.851 2.800 2.803 530,299 -0.05(-1.62%)
Aug 17, 2005 2.858 2.895 2.834 2.849 364,434 -0.03(-0.89%)
Aug 16, 2005 2.894 2.894 2.849 2.875 760,407 -0.02(-0.80%)
Aug 15, 2005 2.905 2.942 2.877 2.898 800,121 -0.00(-0.12%)
Aug 12, 2005 2.842 2.909 2.842 2.901 784,352 +0.06(+2.08%)
Aug 11, 2005 2.804 2.851 2.804 2.842 1,097,392 +0.04(+1.28%)
Aug 10, 2005 2.793 2.820 2.772 2.806 685,651 +0.02(+0.77%)
Aug 09, 2005 2.860 2.885 2.778 2.785 548,404 -0.03(-0.94%)
Aug 08, 2005 2.770 2.829 2.770 2.812 897,070 +0.05(+1.80%)
Aug 05, 2005 2.757 2.765 2.745 2.762 922,767 -0.04(-1.50%)
Aug 04, 2005 2.726 2.804 2.709 2.804 1,478,180 +0.09(+3.38%)
Aug 03, 2005 2.524 2.734 2.513 2.712 1,874,152 +0.13(+5.01%)
Aug 02, 2005 2.574 2.604 2.530 2.583 787,272 -0.02(-0.92%)
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.