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 3.687 3.713 3.641 3.654 1,134,186 -0.06(-1.59%)
Jul 28, 2006 3.710 3.728 3.644 3.713 1,465,915 +0.02(+0.46%)
Jul 27, 2006 3.711 3.768 3.673 3.696 1,287,786 -0.01(-0.35%)
Jul 26, 2006 3.737 3.737 3.640 3.709 1,021,468 -0.01(-0.25%)
Jul 25, 2006 3.602 3.736 3.602 3.718 1,307,643 +0.11(+2.91%)
Jul 24, 2006 3.519 3.617 3.484 3.613 1,377,727 +0.13(+3.74%)
Jul 21, 2006 3.537 3.540 3.427 3.483 698,500 -0.06(-1.74%)
Jul 20, 2006 3.634 3.679 3.541 3.544 679,811 -0.08(-2.24%)
Jul 19, 2006 3.449 3.680 3.449 3.626 1,842,615 +0.18(+5.37%)
Jul 18, 2006 3.490 3.527 3.395 3.441 2,288,230 -0.03(-0.94%)
Jul 17, 2006 3.436 3.509 3.400 3.473 1,006,868 +0.07(+1.91%)
Jul 14, 2006 3.436 3.450 3.341 3.408 1,377,727 -0.02(-0.62%)
Jul 13, 2006 3.426 3.505 3.417 3.430 1,705,368 +0.00(+0.00%)
Jul 12, 2006 3.553 3.570 3.404 3.430 2,277,133 -0.14(-4.05%)
Jul 11, 2006 3.609 3.639 3.555 3.574 1,052,422 -0.08(-2.27%)
Jul 10, 2006 3.683 3.732 3.626 3.657 677,475 -0.02(-0.67%)
Jul 07, 2006 3.801 3.801 3.642 3.682 2,758,958 -0.12(-3.26%)
Jul 06, 2006 3.926 3.926 3.805 3.806 1,147,035 -0.13(-3.26%)
Jul 05, 2006 3.982 3.983 3.898 3.935 811,801 -0.06(-1.39%)
Jul 03, 2006 4.049 4.060 3.981 3.990 276,830 -0.03(-0.83%)
Jun 30, 2006 4.049 4.070 3.982 4.024 962,481 +0.01(+0.13%)
Jun 29, 2006 3.767 4.027 3.767 4.019 1,676,166 +0.27(+7.12%)
Jun 28, 2006 3.706 3.759 3.686 3.752 1,045,998 +0.06(+1.69%)
Jun 27, 2006 3.656 3.736 3.656 3.689 1,005,115 +0.03(+0.91%)
Jun 26, 2006 3.620 3.702 3.620 3.656 600,383 +0.04(+0.99%)
Jun 23, 2006 3.621 3.651 3.600 3.620 787,272 -0.04(-1.01%)
Jun 22, 2006 3.599 3.659 3.585 3.656 859,692 +0.05(+1.35%)
Jun 21, 2006 3.561 3.652 3.520 3.608 1,437,882 +0.08(+2.31%)
Jun 20, 2006 3.549 3.674 3.466 3.526 5,503,900 +0.22(+6.71%)
Jun 19, 2006 3.421 3.447 3.274 3.305 784,352 -0.12(-3.55%)
Jun 16, 2006 3.441 3.474 3.412 3.426 343,409 -0.02(-0.67%)
Jun 15, 2006 3.334 3.498 3.334 3.449 884,221 +0.11(+3.33%)
Jun 14, 2006 3.377 3.412 3.309 3.338 1,301,219 -0.05(-1.39%)
Jun 13, 2006 3.484 3.484 3.359 3.385 1,957,669 -0.11(-3.11%)
Jun 12, 2006 3.557 3.630 3.485 3.494 2,786,408 +0.04(+1.01%)
Jun 09, 2006 3.393 3.468 3.376 3.459 1,586,226 +0.05(+1.58%)
Jun 08, 2006 3.446 3.446 3.339 3.405 1,887,585 -0.06(-1.80%)
Jun 07, 2006 3.523 3.523 3.432 3.467 1,240,480 -0.05(-1.41%)
Jun 06, 2006 3.564 3.564 3.490 3.517 1,507,381 -0.05(-1.32%)
Jun 05, 2006 3.561 3.585 3.557 3.564 1,760,267 -0.02(-0.53%)
Jun 02, 2006 3.586 3.625 3.548 3.583 774,424 -0.00(-0.12%)
Jun 01, 2006 3.571 3.597 3.548 3.587 479,488 -0.01(-0.14%)
May 31, 2006 3.626 3.686 3.546 3.592 615,567 -0.04(-1.15%)
May 30, 2006 3.695 3.720 3.621 3.634 836,331 -0.01(-0.21%)
May 26, 2006 3.647 3.698 3.622 3.642 820,562 -0.01(-0.14%)
May 25, 2006 3.601 3.662 3.590 3.647 390,716 +0.06(+1.69%)
May 24, 2006 3.601 3.615 3.547 3.586 789,608 -0.02(-0.64%)
May 23, 2006 3.591 3.652 3.591 3.609 663,458 +0.07(+2.11%)
May 22, 2006 3.614 3.614 3.427 3.535 996,939 -0.10(-2.64%)
May 19, 2006 3.661 3.676 3.579 3.631 505,186 -0.02(-0.56%)
May 18, 2006 3.686 3.733 3.587 3.651 902,326 +0.01(+0.28%)
May 17, 2006 3.639 3.663 3.602 3.641 793,697 -0.06(-1.60%)
May 16, 2006 3.746 3.795 3.680 3.700 1,004,531 -0.06(-1.53%)
May 15, 2006 3.497 3.780 3.497 3.758 2,409,124 +0.07(+1.83%)
May 12, 2006 3.825 3.825 3.660 3.690 2,380,507 -0.13(-3.32%)
May 11, 2006 3.775 3.841 3.619 3.817 4,199,761 +0.00(+0.07%)
May 10, 2006 3.786 3.837 3.786 3.814 411,741 +0.02(+0.52%)
May 09, 2006 3.835 3.870 3.758 3.794 1,151,123 -0.06(-1.47%)
May 08, 2006 3.978 4.002 3.806 3.851 1,957,669 -0.13(-3.35%)
May 05, 2006 4.091 4.112 3.911 3.984 1,530,159 -0.10(-2.43%)
May 04, 2006 4.195 4.195 4.084 4.084 3,137,994 -0.05(-1.28%)
May 03, 2006 4.140 4.150 4.124 4.137 492,337 +0.02(+0.44%)
May 02, 2006 4.075 4.121 4.075 4.119 711,932 +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.