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 (%)
Oct 31, 2002 0.4718 0.4750 0.4682 0.4729 58,417 +0.01(+1.38%)
Oct 30, 2002 0.4613 0.4671 0.4613 0.4665 82,953 +0.01(+1.16%)
Oct 29, 2002 0.4618 0.4624 0.4571 0.4611 164,737 -0.00(-0.46%)
Oct 28, 2002 0.4596 0.4650 0.4590 0.4633 59,586 +0.01(+1.93%)
Oct 25, 2002 0.4444 0.4577 0.4429 0.4545 107,488 +0.01(+2.26%)
Oct 24, 2002 0.4459 0.4472 0.4438 0.4444 94,636 -0.00(-0.29%)
Oct 23, 2002 0.4451 0.4461 0.4438 0.4457 9,346 +0.00(+0.39%)
Oct 22, 2002 0.4436 0.4461 0.4423 0.4440 105,151 +0.00(+0.00%)
Oct 21, 2002 0.4472 0.4472 0.4387 0.4440 135,528 -0.00(-0.53%)
Oct 18, 2002 0.4453 0.4466 0.4440 0.4464 106,320 +0.00(+0.58%)
Oct 17, 2002 0.4380 0.4464 0.4380 0.4438 154,222 +0.01(+1.67%)
Oct 16, 2002 0.4269 0.4406 0.4205 0.4365 210,303 +0.01(+2.67%)
Oct 15, 2002 0.4211 0.4269 0.4168 0.4252 466,172 +0.00(+0.56%)
Oct 14, 2002 0.4226 0.4269 0.4226 0.4228 26,872 +0.00(+0.46%)
Oct 11, 2002 0.4213 0.4241 0.4119 0.4209 28,975,160 +0.00(+1.13%)
Oct 10, 2002 0.4181 0.4181 0.4091 0.4162 146,044 -0.00(-0.97%)
Oct 09, 2002 0.4333 0.4376 0.4149 0.4203 199,788 -0.01(-2.92%)
Oct 08, 2002 0.4320 0.4378 0.4320 0.4329 239,512 +0.00(+0.85%)
Oct 07, 2002 0.4297 0.4299 0.4290 0.4292 46,734 -0.00(-0.40%)
Oct 04, 2002 0.4397 0.4397 0.4301 0.4309 197,451 -0.01(-1.52%)
Oct 03, 2002 0.4446 0.4470 0.4376 0.4376 272,226 -0.01(-1.59%)
Oct 02, 2002 0.4494 0.4494 0.4440 0.4446 406,586 -0.01(-1.98%)
Oct 01, 2002 0.4474 0.4553 0.4440 0.4536 246,522 +0.00(+0.95%)
Sep 30, 2002 0.4440 0.4494 0.4421 0.4494 389,061 +0.00(+0.96%)
Sep 27, 2002 0.4468 0.4502 0.4451 0.4451 128,518 -0.00(-0.86%)
Sep 26, 2002 0.4515 0.4519 0.4472 0.4489 118,003 -0.00(-0.33%)
Sep 25, 2002 0.4491 0.4508 0.4408 0.4504 176,421 +0.00(+0.72%)
Sep 24, 2002 0.4476 0.4476 0.4461 0.4472 120,340 -0.00(-0.43%)
Sep 23, 2002 0.4536 0.4536 0.4457 0.4491 108,656 -0.01(-1.92%)
Sep 20, 2002 0.4553 0.4579 0.4532 0.4579 57,249 +0.00(+0.14%)
Sep 19, 2002 0.4613 0.4613 0.4558 0.4573 116,835 -0.00(-0.79%)
Sep 18, 2002 0.4643 0.4648 0.4600 0.4609 475,519 -0.00(-1.06%)
Sep 17, 2002 0.4615 0.4684 0.4615 0.4658 174,084 +0.00(+0.97%)
Sep 16, 2002 0.4622 0.4622 0.4600 0.4613 51,407 -0.00(-0.19%)
Sep 13, 2002 0.4538 0.4622 0.4538 0.4622 211,471 +0.00(+0.65%)
Sep 12, 2002 0.4663 0.4665 0.4590 0.4592 158,896 -0.01(-1.83%)
Sep 11, 2002 0.4693 0.4693 0.4678 0.4678 16,356 -0.00(-0.32%)
Sep 10, 2002 0.4776 0.4778 0.4673 0.4693 81,784 -0.01(-1.35%)
Sep 09, 2002 0.4836 0.4838 0.4740 0.4757 125,013 -0.01(-1.51%)
Sep 06, 2002 0.4675 0.4868 0.4675 0.4829 39,139,832 +0.02(+4.11%)
Sep 05, 2002 0.4592 0.4639 0.4558 0.4639 92,299 +0.00(+0.51%)
Sep 04, 2002 0.4517 0.4654 0.4498 0.4615 110,993 +0.01(+2.52%)
Sep 03, 2002 0.4675 0.4680 0.4500 0.4502 132,023 -0.02(-4.15%)
Aug 30, 2002 0.4693 0.4707 0.4682 0.4697 230,165 +0.00(+0.09%)
Aug 29, 2002 0.4707 0.4707 0.4658 0.4693 174,084 -0.00(-0.68%)
Aug 28, 2002 0.4729 0.4748 0.4712 0.4725 2,103,035 -0.00(-0.54%)
Aug 27, 2002 0.4699 0.4853 0.4699 0.4750 165,906 +0.00(+0.50%)
Aug 26, 2002 0.4690 0.4740 0.4686 0.4727 120,340 +0.00(+0.82%)
Aug 23, 2002 0.4727 0.4727 0.4688 0.4688 467,341 -0.00(-0.77%)
Aug 22, 2002 0.4707 0.4763 0.4686 0.4725 96,973 +0.00(+0.59%)
Aug 21, 2002 0.4643 0.4733 0.4643 0.4697 67,764 +0.01(+1.20%)
Aug 20, 2002 0.4641 0.4654 0.4633 0.4641 73,606 -0.01(-1.41%)
Aug 16, 2002 0.4814 0.4814 0.4697 0.4707 162,401 -0.01(-2.31%)
Aug 15, 2002 0.4590 0.4877 0.4568 0.4819 146,044 +0.03(+6.23%)
Aug 14, 2002 0.4444 0.4594 0.4444 0.4536 226,660 +0.01(+2.07%)
Aug 13, 2002 0.4419 0.4485 0.4387 0.4444 467,341 -0.00(-0.14%)
Aug 12, 2002 0.4530 0.4541 0.4429 0.4451 315,455 +0.03(+7.16%)
Aug 07, 2002 0.4057 0.4155 0.4057 0.4153 161,232 +0.01(+2.43%)
Aug 06, 2002 0.3956 0.4108 0.3956 0.4055 205,630 +0.01(+3.55%)
Aug 05, 2002 0.4044 0.4076 0.3916 0.3916 176,421 -0.01(-3.17%)
Aug 02, 2002 0.4066 0.4085 0.4044 0.4044 299,098 -0.00(-0.53%)
Aug 01, 2002 0.4003 0.4072 0.3991 0.4066 86,458 +0.01(+2.15%)
Jul 31, 2002 0.3918 0.3986 0.3864 0.3980 82,953 +0.01(+1.58%)
Jul 30, 2002 0.3914 0.3946 0.3894 0.3918 66,596 +0.00(+0.11%)
Jul 29, 2002 0.3777 0.3918 0.3777 0.3914 426,448 +0.02(+4.16%)
Jul 26, 2002 0.3734 0.3757 0.3710 0.3757 44,397 +0.00(+0.63%)
Jul 25, 2002 0.3777 0.3794 0.3702 0.3734 243,017 -0.00(-0.29%)
Jul 24, 2002 0.3772 0.3787 0.3576 0.3745 384,388 -0.00(-0.74%)
Jul 23, 2002 0.3974 0.3974 0.3766 0.3772 183,431 -0.02(-5.22%)
Jul 22, 2002 0.4044 0.4066 0.3980 0.3980 56,080 -0.01(-2.72%)
Jul 19, 2002 0.4194 0.4196 0.4087 0.4091 378,546 -0.01(-2.70%)
Jul 17, 2002 0.4280 0.4280 0.4194 0.4205 64,259 -0.04(-8.77%)
Jul 12, 2002 0.4654 0.4656 0.4609 0.4609 233,670 -0.00(-0.78%)
Jul 11, 2002 0.4759 0.4761 0.4645 0.4645 357,516 -0.01(-2.65%)
Jul 10, 2002 0.4791 0.4795 0.4761 0.4772 102,815 -0.00(-0.67%)
Jul 09, 2002 0.4793 0.4804 0.4793 0.4804 646,099 +0.00(+0.22%)
Jul 08, 2002 0.4643 0.4793 0.4643 0.4793 282,741 +0.01(+2.85%)
Jul 05, 2002 0.4671 0.4686 0.4600 0.4660 817,847 -0.00(-0.50%)
Jul 04, 2002 0.4836 0.4868 0.4680 0.4684 102,815 +0.00(+0.00%)
Jul 03, 2002 0.4836 0.4868 0.4680 0.4684 102,815 -0.01(-2.45%)
Jul 02, 2002 0.4889 0.4889 0.4772 0.4802 148,380 -0.01(-1.84%)
Jul 01, 2002 0.4806 0.4891 0.4806 0.4891 18,693 +0.01(+1.42%)
Jun 28, 2002 0.4900 0.4900 0.4761 0.4823 285,078 -0.01(-2.00%)
Jun 27, 2002 0.4986 0.5007 0.4921 0.4921 125,013 -0.00(-0.30%)
Jun 26, 2002 0.4964 0.5007 0.4900 0.4936 122,677 -0.01(-1.41%)
Jun 25, 2002 0.4943 0.5061 0.4943 0.5007 231,333 +0.00(+0.00%)
Jun 21, 2002 0.4988 0.5007 0.4964 0.5007 218,482 -0.00(-0.04%)
Jun 20, 2002 0.5242 0.5242 0.5009 0.5009 482,529 -0.01(-2.82%)
Jun 19, 2002 0.5103 0.5170 0.5093 0.5155 790,975 +0.00(+0.42%)
Jun 18, 2002 0.5093 0.5135 0.5061 0.5133 283,909 +0.00(+0.80%)
Jun 17, 2002 0.5082 0.5131 0.5028 0.5093 418,270 +0.01(+1.28%)
Jun 14, 2002 0.4836 0.5028 0.4836 0.5028 1,017,635 +0.02(+4.86%)
Jun 12, 2002 0.4847 0.4847 0.4772 0.4795 241,849 -0.01(-1.06%)
Jun 11, 2002 0.4911 0.4913 0.4817 0.4847 448,647 -0.01(-1.31%)
Jun 10, 2002 0.4921 0.4954 0.4911 0.4911 385,556 -0.00(-0.43%)
Jun 07, 2002 0.4986 0.5035 0.4868 0.4932 390,229 -0.01(-1.83%)
Jun 06, 2002 0.5028 0.5103 0.5013 0.5024 106,320 -0.00(-0.55%)
Jun 05, 2002 0.4870 0.5067 0.4870 0.5052 85,289 +0.02(+3.55%)
May 31, 2002 0.4821 0.4879 0.4821 0.4879 66,596 +0.01(+1.79%)
May 28, 2002 0.4686 0.4793 0.4686 0.4793 175,252 +0.01(+2.28%)
May 27, 2002 0.4686 0.4686 0.4665 0.4686 11,683 +0.00(+0.00%)
May 24, 2002 0.4686 0.4686 0.4665 0.4686 11,683 +0.00(+0.05%)
May 23, 2002 0.4654 0.4697 0.4645 0.4684 202,125 +0.00(+0.92%)
May 22, 2002 0.4660 0.4660 0.4600 0.4641 79,448 -0.00(-0.50%)
May 21, 2002 0.4658 0.4665 0.4603 0.4665 140,202 +0.00(+0.00%)
May 20, 2002 0.4675 0.4675 0.4665 0.4665 37,387 +0.00(+0.79%)
May 17, 2002 0.4624 0.4628 0.4600 0.4628 71,269 -0.00(-0.32%)
May 16, 2002 0.4622 0.4673 0.4622 0.4643 202,125 +0.00(+0.00%)
May 15, 2002 0.4643 0.4665 0.4635 0.4643 109,825 -0.00(-0.46%)
May 14, 2002 0.4707 0.4716 0.4613 0.4665 8,528,978 -0.00(-0.23%)
May 13, 2002 0.4322 0.4725 0.4322 0.4675 1,391,508 +0.04(+8.17%)
May 10, 2002 0.4108 0.4324 0.4108 0.4322 546,789 +0.03(+6.20%)
May 09, 2002 0.4119 0.4119 0.4055 0.4070 207,966 +0.01(+1.66%)
May 08, 2002 0.3991 0.4003 0.3982 0.4003 29,208 +0.00(+0.43%)
May 07, 2002 0.4023 0.4113 0.3959 0.3986 96,973 -0.01(-1.43%)
May 06, 2002 0.4057 0.4087 0.4044 0.4044 89,963 -0.00(-0.47%)
May 03, 2002 0.4055 0.4078 0.4025 0.4063 133,192 -0.00(-0.05%)
May 02, 2002 0.3991 0.4066 0.3976 0.4066 144,875 +0.01(+3.26%)
May 01, 2002 0.3969 0.3969 0.3916 0.3937 56,080 -0.00(-1.08%)
Apr 30, 2002 0.3909 0.3980 0.3892 0.3980 99,310 +0.01(+1.92%)
Apr 29, 2002 0.3937 0.3937 0.3905 0.3905 22,198 -0.00(-1.14%)
Apr 26, 2002 0.3969 0.3989 0.3926 0.3950 52,575 -0.00(-0.65%)
Apr 25, 2002 0.3995 0.3995 0.3941 0.3976 45,565 -0.00(-0.85%)
Apr 24, 2002 0.4012 0.4033 0.3989 0.4010 57,249 -0.00(-0.05%)
Apr 23, 2002 0.4033 0.4033 0.3980 0.4012 172,916 -0.00(-0.58%)
Apr 22, 2002 0.4108 0.4110 0.4033 0.4036 773,449 -0.01(-2.28%)
Apr 19, 2002 0.4113 0.4132 0.4108 0.4130 275,731 +0.00(+0.52%)
Apr 18, 2002 0.4066 0.4125 0.4066 0.4108 887,948 +0.01(+1.59%)
Apr 17, 2002 0.3967 0.4055 0.3937 0.4044 148,380 +0.01(+3.34%)
Apr 16, 2002 0.3830 0.3982 0.3826 0.3914 191,609 +0.01(+2.18%)
Apr 15, 2002 0.3723 0.3830 0.3721 0.3830 283,909 +0.01(+2.64%)
Apr 12, 2002 0.3730 0.3732 0.3708 0.3732 133,192 -0.00(-0.06%)
Apr 11, 2002 0.3783 0.3783 0.3730 0.3734 36,218 -0.00(-0.74%)
Apr 10, 2002 0.3745 0.3787 0.3723 0.3762 112,161 +0.00(+0.51%)
Apr 09, 2002 0.3670 0.3742 0.3670 0.3742 71,269 +0.01(+1.39%)
Apr 08, 2002 0.3661 0.3691 0.3657 0.3691 31,545 +0.00(+0.58%)
Apr 05, 2002 0.3680 0.3680 0.3659 0.3670 18,693 -0.00(-0.52%)
Apr 04, 2002 0.3691 0.3706 0.3680 0.3689 75,942 +0.00(+0.06%)
Apr 03, 2002 0.3706 0.3721 0.3680 0.3687 38,555 -0.00(-0.12%)
Apr 02, 2002 0.3623 0.3691 0.3623 0.3691 3,154,553 +0.01(+1.47%)
Apr 01, 2002 0.3687 0.3702 0.3638 0.3638 175,252 -0.01(-2.02%)
Mar 29, 2002 0.3680 0.3712 0.3680 0.3712 59,586 +0.00(+0.00%)
Mar 28, 2002 0.3680 0.3712 0.3680 0.3712 59,586 +0.00(+0.58%)
Mar 27, 2002 0.3689 0.3691 0.3680 0.3691 2,687,212 +0.00(+0.58%)
Mar 26, 2002 0.3683 0.3683 0.3670 0.3670 24,535 +0.00(+0.23%)
Mar 25, 2002 0.3653 0.3661 0.3642 0.3661 77,111 +0.00(+0.23%)
Mar 22, 2002 0.3661 0.3668 0.3635 0.3653 120,340 -0.00(-0.18%)
Mar 21, 2002 0.3499 0.3659 0.3499 0.3659 181,094 +0.01(+3.95%)
Mar 20, 2002 0.3494 0.3526 0.3494 0.3520 32,713 +0.00(+0.92%)
Mar 19, 2002 0.3456 0.3499 0.3456 0.3488 29,208 +0.00(+1.24%)
Mar 18, 2002 0.3432 0.3456 0.3432 0.3445 57,249 +0.00(+0.63%)
Mar 15, 2002 0.3464 0.3464 0.3415 0.3424 132,023 -0.01(-1.54%)
Mar 14, 2002 0.3513 0.3528 0.3466 0.3477 158,896 -0.00(-0.43%)
Mar 13, 2002 0.3565 0.3576 0.3475 0.3492 301,435 -0.01(-1.92%)
Mar 12, 2002 0.3657 0.3657 0.3558 0.3561 403,081 -0.01(-2.23%)
Mar 11, 2002 0.3644 0.3659 0.3638 0.3642 29,208 -0.00(-0.06%)
Mar 08, 2002 0.3700 0.3700 0.3633 0.3644 102,815 -0.00(-1.22%)
Mar 07, 2002 0.3704 0.3730 0.3680 0.3689 5,958,601 -0.00(-0.06%)
Mar 06, 2002 0.3659 0.3721 0.3659 0.3691 183,431 +0.00(+1.23%)
Mar 05, 2002 0.3631 0.3659 0.3625 0.3646 233,670 +0.00(+0.24%)
Mar 04, 2002 0.3616 0.3655 0.3616 0.3638 398,408 +0.00(+0.53%)
Mar 01, 2002 0.3593 0.3625 0.3584 0.3618 79,448 +0.00(+0.96%)
Feb 28, 2002 0.3563 0.3614 0.3563 0.3584 622,732 +0.01(+2.76%)
Feb 27, 2002 0.3449 0.3499 0.3449 0.3488 290,919 +0.00(+0.93%)
Feb 26, 2002 0.3499 0.3499 0.3454 0.3456 539,779 -0.00(-0.92%)
Feb 25, 2002 0.3466 0.3488 0.3449 0.3488 706,853 -0.00(-0.55%)
Feb 22, 2002 0.3578 0.3578 0.3503 0.3507 271,057 -0.01(-2.56%)
Feb 21, 2002 0.3616 0.3616 0.3576 0.3599 622,732 -0.00(-0.77%)
Feb 20, 2002 0.3616 0.3627 0.3552 0.3627 511,738 +0.00(+0.30%)
Feb 19, 2002 0.3605 0.3633 0.3605 0.3616 725,547 -0.00(-0.12%)
Feb 18, 2002 0.3638 0.3659 0.3595 0.3620 605,206 +0.00(+0.00%)
Feb 15, 2002 0.3638 0.3659 0.3595 0.3620 350,505 +0.00(+0.12%)
Feb 14, 2002 0.3595 0.3642 0.3595 0.3616 774,618 +0.00(+0.00%)
Feb 13, 2002 0.3509 0.3635 0.3509 0.3616 552,631 +0.01(+2.67%)
Feb 12, 2002 0.3499 0.3526 0.3445 0.3522 178,758 +0.00(+0.67%)
Feb 11, 2002 0.3441 0.3531 0.3441 0.3499 414,765 +0.01(+1.87%)
Feb 08, 2002 0.3338 0.3496 0.3327 0.3434 540,947 +0.02(+6.08%)
Feb 07, 2002 0.3049 0.3338 0.3049 0.3237 417,102 +0.02(+7.84%)
Feb 06, 2002 0.3049 0.3049 0.2985 0.3002 1,622,842 -0.00(-1.54%)
Feb 05, 2002 0.3081 0.3081 0.3006 0.3049 3,154,553 -0.01(-1.72%)
Feb 04, 2002 0.3306 0.3306 0.3066 0.3103 239,512 -0.02(-6.15%)
Feb 01, 2002 0.3312 0.3338 0.3295 0.3306 1,862,355 -0.00(-0.26%)
Jan 31, 2002 0.3344 0.3445 0.3295 0.3314 268,721 -0.00(-1.02%)
Jan 30, 2002 0.3332 0.3582 0.3295 0.3349 493,045 -0.01(-2.61%)
Jan 29, 2002 0.3372 0.3623 0.3372 0.3439 386,724 +0.01(+1.97%)
Jan 28, 2002 0.3419 0.3419 0.3372 0.3372 51,407 -0.01(-1.50%)
Jan 25, 2002 0.3338 0.3424 0.3289 0.3424 246,522 +0.01(+1.91%)
Jan 24, 2002 0.3359 0.3415 0.3351 0.3359 243,017 -0.00(-0.70%)
Jan 23, 2002 0.3327 0.3392 0.3274 0.3383 521,085 +0.01(+1.67%)
Jan 22, 2002 0.3426 0.3541 0.3327 0.3327 241,849 -0.01(-2.87%)
Jan 21, 2002 0.3389 0.3434 0.3389 0.3426 410,091 +0.00(+0.00%)
Jan 18, 2002 0.3389 0.3434 0.3389 0.3426 410,091 +0.00(+0.88%)
Jan 17, 2002 0.3332 0.3415 0.3332 0.3396 417,102 +0.00(+1.28%)
Jan 16, 2002 0.3227 0.3364 0.3220 0.3353 774,618 +0.01(+3.77%)
Jan 15, 2002 0.3113 0.3263 0.3113 0.3231 397,240 +0.01(+3.42%)
Jan 14, 2002 0.3032 0.3135 0.3032 0.3124 6,425,942 +0.01(+2.74%)
Jan 11, 2002 0.3066 0.3096 0.3038 0.3041 114,498 -0.00(-1.32%)
Jan 10, 2002 0.3167 0.3188 0.3081 0.3081 274,563 +0.00(+0.42%)
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.