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 (%)
Nov 28, 2003 0.6259 0.6259 0.6246 0.6259 128,518 +0.00(+0.00%)
Nov 26, 2003 0.6255 0.6259 0.6242 0.6259 362,189 +0.00(+0.38%)
Nov 25, 2003 0.6188 0.6188 0.6188 0.6235 571,324 +0.00(+0.73%)
Nov 24, 2003 0.6291 0.6291 0.6139 0.6190 383,219 -0.01(-1.09%)
Nov 21, 2003 0.6259 0.6287 0.6259 0.6259 72,437 -0.00(-0.17%)
Nov 20, 2003 0.6377 0.6377 0.6276 0.6270 334,149 -0.01(-1.51%)
Nov 19, 2003 0.6077 0.6374 0.6075 0.6366 483,698 +0.04(+5.87%)
Nov 18, 2003 0.5968 0.6032 0.5957 0.6013 368,031 +0.01(+2.00%)
Nov 17, 2003 0.5891 0.5906 0.5880 0.5895 179,926 -0.01(-1.40%)
Nov 14, 2003 0.5814 0.5978 0.5814 0.5978 75,942 +0.01(+2.49%)
Nov 13, 2003 0.5923 0.5955 0.5799 0.5833 442,805 -0.01(-2.08%)
Nov 12, 2003 0.5949 0.5959 0.5942 0.5957 203,293 +0.01(+1.16%)
Nov 11, 2003 0.5831 0.5916 0.5831 0.5889 371,536 +0.00(+0.70%)
Nov 10, 2003 0.5852 0.5852 0.5848 0.5848 60,754 -0.00(-0.29%)
Nov 07, 2003 0.5850 0.5874 0.5850 0.5865 157,727 +0.01(+1.56%)
Nov 06, 2003 0.5606 0.5777 0.5606 0.5775 273,394 +0.01(+1.85%)
Nov 05, 2003 0.5857 0.5857 0.5668 0.5670 294,425 -0.02(-3.04%)
Nov 04, 2003 0.5857 0.5857 0.5831 0.5848 175,252 -0.00(-0.11%)
Nov 03, 2003 0.5844 0.5854 0.5844 0.5854 60,754 +0.00(+0.40%)
Oct 31, 2003 0.5927 0.5927 0.5831 0.5831 210,303 -0.01(-2.15%)
Oct 30, 2003 0.5991 0.5991 0.5959 0.5959 50,239 -0.00(-0.54%)
Oct 29, 2003 0.5914 0.6002 0.5914 0.5991 317,792 +0.01(+1.27%)
Oct 28, 2003 0.5927 0.5927 0.5912 0.5916 278,068 -0.00(-0.11%)
Oct 27, 2003 0.6071 0.6071 0.5859 0.5923 107,488 -0.01(-1.56%)
Oct 24, 2003 0.5949 0.6017 0.5949 0.6017 43,229 +0.00(+0.82%)
Oct 23, 2003 0.5884 0.5968 0.5643 0.5968 314,287 +0.00(+0.72%)
Oct 22, 2003 0.5981 0.6045 0.5925 0.5925 495,381 -0.01(-1.60%)
Oct 21, 2003 0.6013 0.6015 0.6008 0.6021 23,367 -0.00(-0.35%)
Oct 20, 2003 0.6120 0.6120 0.6043 0.6043 31,545 -0.01(-0.98%)
Oct 17, 2003 0.6103 0.6103 0.6103 0.6103 12,851 +0.00(+0.14%)
Oct 16, 2003 0.6182 0.6199 0.6083 0.6094 331,812 -0.01(-1.39%)
Oct 15, 2003 0.6160 0.6160 0.6158 0.6180 254,701 +0.00(+0.31%)
Oct 14, 2003 0.6154 0.6169 0.6154 0.6160 17,525 +0.00(+0.14%)
Oct 13, 2003 0.6184 0.6184 0.6171 0.6152 197,451 -0.00(-0.69%)
Oct 10, 2003 0.6203 0.6203 0.6184 0.6195 23,367 -0.00(-0.17%)
Oct 09, 2003 0.6205 0.6205 0.6205 0.6205 24,535 +0.00(+0.55%)
Oct 08, 2003 0.6216 0.6216 0.6118 0.6171 87,626 -0.00(-0.59%)
Oct 07, 2003 0.6203 0.6220 0.6199 0.6207 266,384 +0.00(+0.73%)
Oct 06, 2003 0.6064 0.6190 0.6064 0.6163 71,269 +0.01(+1.41%)
Oct 03, 2003 0.6032 0.6077 0.6032 0.6077 226,660 +0.00(+0.04%)
Oct 02, 2003 0.6026 0.6075 0.6026 0.6075 192,778 +0.01(+1.03%)
Oct 01, 2003 0.6068 0.6068 0.6006 0.6013 139,034 -0.00(-0.07%)
Sep 30, 2003 0.6034 0.6034 0.6000 0.6017 161,232 +0.00(+0.11%)
Sep 29, 2003 0.5959 0.6017 0.5959 0.6011 150,717 +0.00(+0.29%)
Sep 26, 2003 0.6028 0.6053 0.5991 0.5993 171,747 -0.01(-1.44%)
Sep 25, 2003 0.6156 0.6180 0.6081 0.6081 58,417 -0.01(-0.87%)
Sep 24, 2003 0.6195 0.6195 0.6135 0.6135 224,323 -0.01(-0.97%)
Sep 23, 2003 0.6032 0.6205 0.6032 0.6195 132,023 +0.01(+2.22%)
Sep 22, 2003 0.5974 0.6075 0.5953 0.6060 151,885 +0.01(+2.13%)
Sep 19, 2003 0.5889 0.5889 0.5889 0.5934 160,064 +0.01(+1.39%)
Sep 18, 2003 0.5835 0.5854 0.5814 0.5852 571,324 +0.00(+0.11%)
Sep 17, 2003 0.5961 0.5961 0.5833 0.5846 259,374 -0.01(-2.43%)
Sep 16, 2003 0.6058 0.6058 0.5991 0.5991 209,135 -0.01(-2.10%)
Sep 15, 2003 0.6137 0.6188 0.6090 0.6120 1,453,431 -0.00(-0.14%)
Sep 12, 2003 0.6543 0.6543 0.5921 0.6128 1,507,175 -0.04(-6.31%)
Sep 11, 2003 0.6556 0.6556 0.6526 0.6541 81,784 -0.00(-0.71%)
Sep 10, 2003 0.6586 0.6588 0.6541 0.6588 50,239 +0.00(+0.23%)
Sep 09, 2003 0.6541 0.6573 0.6507 0.6573 294,425 -0.00(-0.10%)
Sep 08, 2003 0.6528 0.6580 0.6509 0.6580 46,734 +0.00(+0.52%)
Sep 05, 2003 0.6526 0.6550 0.6520 0.6546 53,744 +0.01(+0.82%)
Sep 04, 2003 0.6522 0.6522 0.6483 0.6492 36,218 +0.00(+0.23%)
Sep 03, 2003 0.6419 0.6483 0.6419 0.6477 234,839 +0.00(+0.63%)
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.