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 )

33.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2005 2.658 2.880 2.658 2.853 1,914,346 +0.16(+5.94%)
Aug 30, 2005 2.736 2.736 2.611 2.693 1,448,173 -0.04(-1.60%)
Aug 29, 2005 2.807 2.807 2.732 2.736 841,214 -0.07(-2.65%)
Aug 26, 2005 2.816 2.831 2.797 2.811 448,647 -0.01(-0.21%)
Aug 25, 2005 2.826 2.834 2.806 2.817 250,027 -0.01(-0.24%)
Aug 24, 2005 2.811 2.828 2.811 2.824 615,137 +0.01(+0.52%)
Aug 23, 2005 2.811 2.826 2.797 2.809 856,987 -0.00(-0.03%)
Aug 22, 2005 2.854 2.868 2.785 2.810 453,321 -0.03(-0.94%)
Aug 19, 2005 2.799 2.842 2.799 2.836 304,356 +0.03(+1.22%)
Aug 18, 2005 2.848 2.850 2.799 2.802 530,432 -0.05(-1.62%)
Aug 17, 2005 2.857 2.894 2.833 2.848 364,526 -0.03(-0.89%)
Aug 16, 2005 2.893 2.893 2.848 2.874 760,597 -0.02(-0.80%)
Aug 15, 2005 2.904 2.941 2.876 2.897 800,321 -0.00(-0.12%)
Aug 12, 2005 2.842 2.908 2.842 2.901 784,549 +0.06(+2.08%)
Aug 11, 2005 2.803 2.850 2.803 2.842 1,097,667 +0.04(+1.28%)
Aug 10, 2005 2.792 2.819 2.771 2.806 685,823 +0.02(+0.77%)
Aug 09, 2005 2.860 2.884 2.777 2.784 548,541 -0.03(-0.94%)
Aug 08, 2005 2.770 2.829 2.770 2.811 897,295 +0.05(+1.80%)
Aug 05, 2005 2.756 2.765 2.744 2.761 922,999 -0.04(-1.50%)
Aug 04, 2005 2.725 2.803 2.708 2.803 1,478,551 +0.09(+3.38%)
Aug 03, 2005 2.523 2.734 2.512 2.712 1,874,622 +0.13(+5.00%)
Aug 02, 2005 2.573 2.604 2.529 2.582 787,470 -0.02(-0.92%)
Aug 01, 2005 2.504 2.607 2.499 2.606 675,892 +0.10(+3.78%)
Jul 29, 2005 2.432 2.511 2.429 2.511 452,736 +0.08(+3.09%)
Jul 28, 2005 2.414 2.456 2.414 2.436 915,988 -0.00(-0.14%)
Jul 27, 2005 2.452 2.480 2.409 2.439 1,521,780 -0.07(-2.86%)
Jul 26, 2005 2.512 2.516 2.496 2.511 265,216 -0.00(-0.03%)
Jul 25, 2005 2.535 2.535 2.492 2.512 478,440 -0.02(-0.71%)
Jul 22, 2005 2.514 2.531 2.491 2.530 275,731 +0.01(+0.44%)
Jul 21, 2005 2.545 2.546 2.500 2.519 416,517 -0.01(-0.44%)
Jul 20, 2005 2.508 2.533 2.506 2.530 427,617 +0.01(+0.48%)
Jul 19, 2005 2.469 2.528 2.462 2.518 634,999 +0.06(+2.33%)
Jul 18, 2005 2.456 2.480 2.428 2.461 647,267 +0.00(+0.17%)
Jul 15, 2005 2.481 2.487 2.449 2.456 651,941 -0.05(-2.01%)
Jul 14, 2005 2.527 2.536 2.486 2.507 1,375,151 -0.04(-1.45%)
Jul 13, 2005 2.578 2.628 2.510 2.544 2,002,557 +0.04(+1.78%)
Jul 12, 2005 2.444 2.499 2.444 2.499 424,696 +0.07(+2.93%)
Jul 11, 2005 2.445 2.465 2.427 2.428 360,436 -0.00(-0.18%)
Jul 08, 2005 2.422 2.465 2.418 2.432 308,445 +0.01(+0.42%)
Jul 07, 2005 2.384 2.422 2.356 2.422 358,684 +0.04(+1.62%)
Jul 06, 2005 2.373 2.444 2.373 2.384 787,470 +0.06(+2.47%)
Jul 05, 2005 2.294 2.332 2.294 2.326 1,258,316 +0.03(+1.42%)
Jul 01, 2005 2.247 2.307 2.243 2.294 292,672 +0.04(+1.71%)
Jun 30, 2005 2.225 2.272 2.224 2.255 483,698 +0.04(+1.89%)
Jun 29, 2005 2.224 2.224 2.172 2.213 550,878 +0.00(+0.04%)
Jun 28, 2005 2.186 2.217 2.176 2.213 307,276 +0.03(+1.21%)
Jun 27, 2005 2.173 2.197 2.150 2.186 327,723 +0.01(+0.59%)
Jun 24, 2005 2.162 2.187 2.150 2.173 194,530 +0.01(+0.36%)
Jun 23, 2005 2.140 2.190 2.135 2.165 472,598 +0.03(+1.57%)
Jun 22, 2005 2.157 2.157 2.106 2.132 353,426 -0.02(-1.07%)
Jun 21, 2005 2.172 2.172 2.151 2.155 267,552 -0.02(-0.87%)
Jun 20, 2005 2.186 2.186 2.150 2.174 225,492 -0.01(-0.63%)
Jun 17, 2005 2.178 2.189 2.173 2.188 521,085 +0.01(+0.43%)
Jun 16, 2005 2.148 2.188 2.142 2.178 429,953 +0.04(+1.76%)
Jun 15, 2005 2.131 2.161 2.131 2.141 318,960 +0.02(+1.05%)
Jun 14, 2005 2.106 2.124 2.102 2.118 187,520 +0.01(+0.69%)
Jun 13, 2005 2.090 2.104 2.084 2.104 497,718 +0.02(+0.74%)
Jun 10, 2005 2.129 2.161 2.075 2.088 225,492 -0.04(-2.05%)
Jun 09, 2005 2.087 2.133 2.063 2.132 262,295 +0.04(+2.13%)
Jun 08, 2005 2.154 2.165 2.036 2.088 1,465,114 -0.06(-2.71%)
Jun 07, 2005 2.161 2.161 2.140 2.146 917,157 -0.02(-0.75%)
Jun 06, 2005 2.167 2.187 2.144 2.162 782,212 -0.01(-0.32%)
Jun 03, 2005 2.200 2.220 2.165 2.169 539,195 -0.02(-0.86%)
Jun 02, 2005 2.127 2.204 2.127 2.188 1,335,427 +0.04(+1.87%)
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.