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 )

35.30 +0.23 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 4.141 4.142 4.042 4.067 1,107,014 -0.07(-1.78%)
Mar 30, 2006 4.207 4.207 4.097 4.141 1,063,201 +0.02(+0.39%)
Mar 29, 2006 3.983 4.130 3.983 4.125 1,955,239 +0.15(+3.81%)
Mar 28, 2006 4.091 4.194 3.937 3.973 2,697,143 -0.13(-3.09%)
Mar 27, 2006 4.198 4.231 3.980 4.100 5,577,718 -0.15(-3.62%)
Mar 24, 2006 4.400 4.400 4.251 4.254 2,060,975 -0.13(-2.99%)
Mar 23, 2006 4.391 4.403 4.352 4.385 631,494 +0.00(+0.06%)
Mar 22, 2006 4.425 4.425 4.359 4.382 1,672,497 -0.04(-0.87%)
Mar 21, 2006 4.442 4.466 4.414 4.421 786,885 -0.01(-0.27%)
Mar 20, 2006 4.404 4.455 4.404 4.433 1,025,814 +0.03(+0.66%)
Mar 17, 2006 4.511 4.511 4.401 4.404 915,988 -0.05(-1.10%)
Mar 16, 2006 4.517 4.525 4.452 4.452 656,614 -0.06(-1.27%)
Mar 15, 2006 4.536 4.539 4.496 4.510 855,234 -0.02(-0.43%)
Mar 14, 2006 4.425 4.532 4.425 4.529 956,881 +0.10(+2.36%)
Mar 13, 2006 4.473 4.473 4.363 4.425 790,390 -0.05(-1.03%)
Mar 10, 2006 4.444 4.487 4.412 4.471 578,919 +0.04(+0.95%)
Mar 09, 2006 4.461 4.465 4.414 4.429 667,713 -0.02(-0.40%)
Mar 08, 2006 4.471 4.471 4.408 4.447 738,399 -0.02(-0.55%)
Mar 07, 2006 4.516 4.516 4.427 4.472 663,040 -0.05(-1.19%)
Mar 06, 2006 4.497 4.534 4.452 4.526 640,257 +0.05(+1.13%)
Mar 03, 2006 4.498 4.498 4.453 4.476 462,667 -0.02(-0.55%)
Mar 02, 2006 4.492 4.539 4.464 4.500 1,903,831 +0.01(+0.32%)
Mar 01, 2006 4.288 4.489 4.280 4.486 1,102,925 +0.21(+4.97%)
Feb 28, 2006 4.232 4.279 4.232 4.274 564,314 +0.04(+0.97%)
Feb 27, 2006 4.206 4.253 4.173 4.232 379,714 +0.05(+1.23%)
Feb 24, 2006 4.140 4.189 4.135 4.181 527,511 +0.05(+1.16%)
Feb 23, 2006 4.122 4.185 4.088 4.133 514,075 +0.02(+0.37%)
Feb 22, 2006 4.106 4.149 4.101 4.118 790,390 +0.01(+0.19%)
Feb 21, 2006 4.222 4.222 4.088 4.110 444,558 -0.11(-2.60%)
Feb 17, 2006 4.234 4.250 4.208 4.220 377,378 +0.01(+0.14%)
Feb 16, 2006 4.168 4.245 4.166 4.214 432,874 +0.05(+1.19%)
Feb 15, 2006 4.173 4.207 4.137 4.164 480,193 -0.01(-0.23%)
Feb 14, 2006 4.108 4.185 4.092 4.173 774,034 +0.04(+0.91%)
Feb 13, 2006 4.300 4.300 4.119 4.136 1,123,955 -0.16(-3.76%)
Feb 10, 2006 4.346 4.410 4.289 4.298 1,147,322 -0.04(-0.89%)
Feb 09, 2006 4.314 4.357 4.280 4.336 1,430,064 +0.09(+2.18%)
Feb 08, 2006 4.280 4.281 4.187 4.244 678,229 -0.04(-0.94%)
Feb 07, 2006 4.344 4.356 4.273 4.284 562,562 -0.06(-1.30%)
Feb 06, 2006 4.277 4.348 4.274 4.340 637,920 +0.07(+1.68%)
Feb 03, 2006 4.256 4.279 4.212 4.268 501,223 +0.01(+0.30%)
Feb 02, 2006 4.190 4.287 4.133 4.256 3,063,422 -0.02(-0.38%)
Feb 01, 2006 4.130 4.272 4.125 4.272 1,392,677 +0.15(+3.59%)
Jan 31, 2006 4.122 4.151 4.064 4.124 911,315 +0.02(+0.46%)
Jan 30, 2006 4.143 4.212 4.087 4.105 1,276,425 +0.05(+1.14%)
Jan 27, 2006 3.977 4.091 3.977 4.059 407,171 +0.10(+2.42%)
Jan 26, 2006 3.948 3.965 3.929 3.963 989,595 +0.03(+0.70%)
Jan 25, 2006 3.926 3.963 3.908 3.935 443,390 +0.02(+0.46%)
Jan 24, 2006 3.852 3.920 3.844 3.917 297,345 +0.05(+1.40%)
Jan 23, 2006 3.858 3.880 3.813 3.864 1,257,732 +0.00(+0.11%)
Jan 20, 2006 3.889 3.911 3.839 3.859 465,004 -0.03(-0.77%)
Jan 19, 2006 3.794 3.894 3.779 3.889 561,393 +0.10(+2.76%)
Jan 18, 2006 3.750 3.791 3.750 3.785 828,362 -0.01(-0.20%)
Jan 17, 2006 3.767 3.800 3.737 3.793 821,352 -0.02(-0.40%)
Jan 13, 2006 3.822 3.891 3.783 3.808 1,187,046 -0.09(-2.41%)
Jan 12, 2006 3.894 3.905 3.863 3.902 637,920 +0.01(+0.20%)
Jan 11, 2006 3.907 3.923 3.861 3.894 1,096,499 +0.01(+0.22%)
Jan 10, 2006 3.885 3.902 3.876 3.886 495,965 -0.00(-0.11%)
Jan 09, 2006 3.856 3.898 3.856 3.890 776,954 +0.02(+0.44%)
Jan 06, 2006 3.861 3.907 3.852 3.873 728,468 +0.01(+0.33%)
Jan 05, 2006 3.878 3.911 3.840 3.860 2,275,952 -0.02(-0.44%)
Jan 04, 2006 3.809 3.937 3.807 3.877 2,308,666 +0.08(+1.98%)
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.