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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2005 3.266 3.349 3.244 3.272 1,397,934 +0.05(+1.43%)
Sep 29, 2005 3.117 3.242 3.117 3.226 1,213,334 +0.10(+3.26%)
Sep 28, 2005 3.048 3.124 3.009 3.124 517,580 +0.08(+2.67%)
Sep 27, 2005 3.105 3.105 3.010 3.043 433,459 -0.05(-1.66%)
Sep 26, 2005 3.098 3.174 3.059 3.094 851,729 +0.09(+3.11%)
Sep 23, 2005 3.001 3.051 2.880 3.001 548,541 +0.10(+3.42%)
Sep 22, 2005 2.919 2.920 2.788 2.902 997,773 -0.07(-2.31%)
Sep 21, 2005 3.020 3.021 2.944 2.970 532,184 -0.05(-1.64%)
Sep 20, 2005 3.033 3.116 2.997 3.020 670,050 -0.01(-0.17%)
Sep 19, 2005 3.073 3.221 2.985 3.025 498,886 -0.03(-1.09%)
Sep 16, 2005 3.111 3.124 3.044 3.058 533,937 -0.04(-1.35%)
Sep 15, 2005 3.159 3.188 3.088 3.100 714,448 -0.06(-1.87%)
Sep 14, 2005 3.081 3.210 3.081 3.159 1,601,228 +0.08(+2.53%)
Sep 13, 2005 2.970 3.124 2.970 3.081 1,275,257 +0.12(+3.99%)
Sep 12, 2005 2.989 2.989 2.955 2.963 406,002 -0.02(-0.57%)
Sep 09, 2005 2.942 2.980 2.942 2.980 644,930 +0.05(+1.60%)
Sep 08, 2005 2.955 2.960 2.922 2.933 396,655 -0.01(-0.38%)
Sep 07, 2005 2.968 2.978 2.927 2.944 703,348 +0.03(+1.18%)
Sep 06, 2005 2.798 2.910 2.798 2.910 997,189 +0.09(+3.22%)
Sep 02, 2005 2.802 2.861 2.761 2.819 476,688 +0.00(+0.15%)
Sep 01, 2005 2.862 2.895 2.808 2.815 676,476 -0.04(-1.32%)
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%)
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.