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 (%)
May 28, 2010 9.901 10.06 9.846 9.901 2,253,858 -0.03(-0.28%)
May 27, 2010 9.829 9.949 9.788 9.928 2,251,898 +0.36(+3.76%)
May 26, 2010 9.435 9.822 9.388 9.569 3,537,966 +0.21(+2.23%)
May 25, 2010 9.213 9.381 9.114 9.360 2,803,548 -0.23(-2.43%)
May 24, 2010 9.620 9.682 9.487 9.593 1,850,966 -0.03(-0.28%)
May 21, 2010 9.381 9.713 9.346 9.620 4,564,116 +0.05(+0.54%)
May 20, 2010 9.477 9.685 9.439 9.569 3,070,534 -0.32(-3.25%)
May 19, 2010 9.863 10.07 9.737 9.891 2,129,195 -0.11(-1.10%)
May 18, 2010 10.15 10.30 9.952 10.00 1,864,037 -0.03(-0.27%)
May 17, 2010 10.03 10.11 9.723 10.03 2,211,298 +0.01(+0.14%)
May 14, 2010 10.01 10.52 9.839 10.01 2,282,486 -0.44(-4.22%)
May 13, 2010 10.40 10.84 10.34 10.46 5,230,831 +0.33(+3.21%)
May 12, 2010 9.963 10.21 9.963 10.13 1,966,589 +0.26(+2.67%)
May 11, 2010 9.963 10.03 9.829 9.867 1,945,585 +0.11(+1.16%)
May 10, 2010 9.607 9.774 9.603 9.754 2,143,580 +0.71(+7.79%)
May 07, 2010 9.151 9.240 8.860 9.049 3,451,674 -0.15(-1.60%)
May 06, 2010 9.412 9.456 8.388 9.196 2,946,297 -0.21(-2.19%)
May 05, 2010 9.525 9.733 9.381 9.401 2,292,393 -0.45(-4.52%)
May 04, 2010 10.19 10.19 9.750 9.846 1,442,682 -0.42(-4.07%)
May 03, 2010 9.980 10.30 9.980 10.26 1,213,653 +0.36(+3.63%)
Apr 30, 2010 10.08 10.13 9.877 9.905 1,705,383 -0.19(-1.87%)
Apr 29, 2010 10.15 10.25 10.03 10.09 1,037,588 +0.02(+0.17%)
Apr 28, 2010 10.02 10.27 9.839 10.08 3,244,359 +0.31(+3.19%)
Apr 27, 2010 10.03 10.05 9.750 9.764 1,437,083 -0.37(-3.65%)
Apr 26, 2010 10.23 10.28 10.12 10.13 1,155,799 -0.04(-0.44%)
Apr 23, 2010 9.922 10.32 9.917 10.18 2,396,123 +0.24(+2.45%)
Apr 22, 2010 9.942 9.942 9.764 9.935 2,736,169 -0.00(-0.03%)
Apr 21, 2010 9.716 9.994 9.699 9.939 2,554,253 +0.28(+2.87%)
Apr 20, 2010 9.665 9.733 9.538 9.661 68,550 +0.18(+1.95%)
Apr 19, 2010 9.374 9.620 9.323 9.477 1,642,319 +0.03(+0.29%)
Apr 16, 2010 9.548 9.620 9.323 9.449 1,471,876 -0.09(-0.97%)
Apr 15, 2010 9.521 9.764 9.463 9.542 1,039,399 +0.07(+0.72%)
Apr 14, 2010 9.545 9.569 9.466 9.473 642,512 +0.00(+0.00%)
Apr 13, 2010 9.518 9.531 9.401 9.473 627,300 -0.02(-0.25%)
Apr 12, 2010 9.405 9.559 9.394 9.497 680,113 +0.08(+0.84%)
Apr 09, 2010 9.473 9.542 9.391 9.418 608,046 -0.07(-0.76%)
Apr 08, 2010 9.295 9.501 9.090 9.490 1,201,741 +0.17(+1.84%)
Apr 07, 2010 9.449 9.463 9.312 9.319 822,760 -0.12(-1.23%)
Apr 06, 2010 9.429 9.480 9.364 9.435 734,891 -0.09(-0.97%)
Apr 05, 2010 9.418 9.566 9.340 9.528 1,564,842 +0.22(+2.32%)
Apr 01, 2010 9.107 9.312 9.312 9.312 5,054,296 +0.31(+3.46%)
Mar 31, 2010 9.093 9.186 8.970 9.001 1,207,008 -0.08(-0.90%)
Mar 30, 2010 9.097 9.179 9.004 9.083 1,176,791 +0.01(+0.11%)
Mar 29, 2010 9.052 9.093 8.936 9.073 922,102 +0.11(+1.26%)
Mar 26, 2010 8.987 8.997 8.802 8.960 1,203,681 -0.01(-0.15%)
Mar 25, 2010 8.960 9.059 8.912 8.973 791,927 +0.05(+0.61%)
Mar 24, 2010 9.086 9.086 8.891 8.919 898,019 -0.16(-1.77%)
Mar 23, 2010 9.083 9.107 9.028 9.079 2,731,864 +0.00(+0.00%)
Mar 22, 2010 9.045 9.130 8.922 9.079 1,129,604 +0.05(+0.53%)
Mar 19, 2010 9.079 9.100 8.994 9.032 822,952 -0.06(-0.68%)
Mar 18, 2010 9.103 9.148 9.042 9.093 1,205,296 +0.02(+0.26%)
Mar 17, 2010 9.042 9.227 8.994 9.069 1,229,721 +0.07(+0.72%)
Mar 16, 2010 9.025 9.032 8.854 9.004 831,473 +0.07(+0.73%)
Mar 15, 2010 8.891 8.946 8.867 8.939 1,231,520 -0.05(-0.57%)
Mar 12, 2010 8.925 9.117 8.915 8.990 1,750,152 +0.17(+1.90%)
Mar 11, 2010 8.795 8.840 8.679 8.823 767,070 +0.03(+0.39%)
Mar 10, 2010 8.901 8.908 8.686 8.788 1,226,236 -0.09(-1.00%)
Mar 09, 2010 8.764 8.915 8.758 8.877 1,096,928 +0.13(+1.45%)
Mar 08, 2010 8.864 8.929 8.737 8.751 1,388,716 +0.00(+0.04%)
Mar 05, 2010 8.593 8.844 8.340 8.747 4,779,963 +0.22(+2.53%)
Mar 04, 2010 8.422 8.542 8.381 8.532 1,632,069 +0.14(+1.67%)
Mar 03, 2010 8.330 8.395 8.271 8.391 1,028,559 +0.13(+1.57%)
Mar 02, 2010 8.230 8.364 8.230 8.261 1,624,974 +0.10(+1.26%)
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.