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 )

36.12 -1.07 (-2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Sep 30, 2002 0.4380 0.4433 0.4361 0.4433 394,389 +0.00(+0.96%)
Sep 27, 2002 0.4407 0.4441 0.4391 0.4391 130,278 -0.00(-0.86%)
Sep 26, 2002 0.4454 0.4458 0.4412 0.4429 119,619 -0.00(-0.33%)
Sep 25, 2002 0.4431 0.4448 0.4348 0.4443 178,837 +0.00(+0.72%)
Sep 24, 2002 0.4416 0.4416 0.4401 0.4412 121,988 -0.00(-0.43%)
Sep 23, 2002 0.4475 0.4475 0.4397 0.4431 110,144 -0.01(-1.92%)
Sep 20, 2002 0.4492 0.4517 0.4471 0.4517 58,033 +0.00(+0.14%)
Sep 19, 2002 0.4551 0.4551 0.4496 0.4511 118,435 -0.00(-0.79%)
Sep 18, 2002 0.4581 0.4585 0.4538 0.4547 482,031 -0.00(-1.06%)
Sep 17, 2002 0.4553 0.4621 0.4553 0.4595 176,468 +0.00(+0.97%)
Sep 16, 2002 0.4559 0.4559 0.4538 0.4551 52,111 -0.00(-0.19%)
Sep 13, 2002 0.4477 0.4559 0.4477 0.4559 214,367 +0.00(+0.65%)
Sep 12, 2002 0.4600 0.4602 0.4528 0.4530 161,071 -0.01(-1.83%)
Sep 11, 2002 0.4629 0.4629 0.4614 0.4614 16,580 -0.00(-0.32%)
Sep 10, 2002 0.4711 0.4714 0.4610 0.4629 82,904 -0.01(-1.35%)
Sep 09, 2002 0.4771 0.4773 0.4676 0.4692 126,725 -0.01(-1.51%)
Sep 06, 2002 0.4612 0.4802 0.4612 0.4764 39,675,780 +0.02(+4.11%)
Sep 05, 2002 0.4530 0.4576 0.4496 0.4576 93,563 +0.00(+0.51%)
Sep 04, 2002 0.4456 0.4591 0.4437 0.4553 112,513 +0.01(+2.52%)
Sep 03, 2002 0.4612 0.4616 0.4439 0.4441 133,831 -0.02(-4.15%)
Aug 30, 2002 0.4629 0.4644 0.4619 0.4633 233,317 +0.00(+0.09%)
Aug 29, 2002 0.4644 0.4644 0.4595 0.4629 176,468 -0.00(-0.68%)
Aug 28, 2002 0.4665 0.4684 0.4648 0.4661 2,131,833 -0.00(-0.54%)
Aug 27, 2002 0.4635 0.4787 0.4635 0.4686 168,177 +0.00(+0.50%)
Aug 26, 2002 0.4627 0.4676 0.4623 0.4663 121,988 +0.00(+0.82%)
Aug 23, 2002 0.4663 0.4663 0.4625 0.4625 473,740 -0.00(-0.77%)
Aug 22, 2002 0.4644 0.4699 0.4623 0.4661 98,301 +0.00(+0.59%)
Aug 21, 2002 0.4581 0.4669 0.4581 0.4633 68,692 +0.01(+1.20%)
Aug 20, 2002 0.4578 0.4591 0.4570 0.4578 74,614 -0.01(-1.41%)
Aug 16, 2002 0.4749 0.4749 0.4633 0.4644 164,624 -0.01(-2.31%)
Aug 15, 2002 0.4528 0.4811 0.4507 0.4754 148,043 +0.03(+6.23%)
Aug 14, 2002 0.4384 0.4532 0.4384 0.4475 229,764 +0.01(+2.07%)
Aug 13, 2002 0.4359 0.4424 0.4327 0.4384 473,740 -0.00(-0.14%)
Aug 12, 2002 0.4469 0.4479 0.4369 0.4391 319,774 +0.03(+7.16%)
Aug 07, 2002 0.4002 0.4099 0.4002 0.4097 163,440 +0.01(+2.43%)
Aug 06, 2002 0.3903 0.4053 0.3903 0.4000 208,445 +0.01(+3.55%)
Aug 05, 2002 0.3990 0.4021 0.3863 0.3863 178,837 -0.01(-3.17%)
Aug 02, 2002 0.4011 0.4030 0.3990 0.3990 303,194 -0.00(-0.53%)
Aug 01, 2002 0.3949 0.4017 0.3937 0.4011 87,642 +0.01(+2.15%)
Jul 31, 2002 0.3865 0.3933 0.3812 0.3926 84,088 +0.01(+1.58%)
Jul 30, 2002 0.3861 0.3892 0.3842 0.3865 67,508 +0.00(+0.11%)
Jul 29, 2002 0.3726 0.3865 0.3726 0.3861 432,288 +0.02(+4.16%)
Jul 26, 2002 0.3683 0.3707 0.3660 0.3707 45,005 +0.00(+0.63%)
Jul 25, 2002 0.3726 0.3743 0.3652 0.3683 246,345 -0.00(-0.29%)
Jul 24, 2002 0.3721 0.3736 0.3527 0.3694 389,651 -0.00(-0.74%)
Jul 23, 2002 0.3920 0.3920 0.3715 0.3721 185,943 -0.02(-5.21%)
Jul 22, 2002 0.3990 0.4011 0.3926 0.3926 56,848 -0.01(-2.72%)
Jul 19, 2002 0.4137 0.4139 0.4032 0.4036 383,729 -0.01(-2.70%)
Jul 17, 2002 0.4222 0.4222 0.4137 0.4148 65,139 -0.04(-8.77%)
Jul 12, 2002 0.4591 0.4593 0.4547 0.4547 236,870 -0.00(-0.78%)
Jul 11, 2002 0.4695 0.4697 0.4583 0.4583 362,411 -0.01(-2.65%)
Jul 10, 2002 0.4726 0.4730 0.4697 0.4707 104,222 -0.00(-0.67%)
Jul 09, 2002 0.4728 0.4739 0.4728 0.4739 654,946 +0.00(+0.22%)
Jul 08, 2002 0.4581 0.4728 0.4581 0.4728 286,613 +0.01(+2.85%)
Jul 05, 2002 0.4608 0.4623 0.4538 0.4597 829,046 -0.00(-0.50%)
Jul 04, 2002 0.4771 0.4802 0.4616 0.4621 104,222 +0.00(+0.00%)
Jul 03, 2002 0.4771 0.4802 0.4616 0.4621 104,222 -0.01(-2.45%)
Jul 02, 2002 0.4823 0.4823 0.4707 0.4737 150,412 -0.01(-1.84%)
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.