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 (%)
Nov 30, 2005 3.252 3.300 3.252 3.257 1,031,655 -0.02(-0.47%)
Nov 29, 2005 3.196 3.274 3.184 3.272 492,460 +0.08(+2.63%)
Nov 28, 2005 3.188 3.200 3.172 3.188 498,886 -0.02(-0.51%)
Nov 25, 2005 3.211 3.216 3.195 3.205 178,173 -0.01(-0.32%)
Nov 23, 2005 3.218 3.224 3.199 3.215 329,475 +0.00(+0.11%)
Nov 22, 2005 3.167 3.211 3.147 3.211 784,549 +0.04(+1.41%)
Nov 21, 2005 3.163 3.187 3.154 3.167 280,404 +0.02(+0.54%)
Nov 18, 2005 3.167 3.167 3.140 3.150 695,754 -0.00(-0.14%)
Nov 17, 2005 3.103 3.164 3.102 3.154 609,296 +0.05(+1.66%)
Nov 16, 2005 3.130 3.135 3.068 3.103 1,184,126 -0.03(-0.88%)
Nov 15, 2005 3.193 3.195 3.108 3.130 1,082,479 -0.06(-1.96%)
Nov 14, 2005 3.227 3.228 3.190 3.193 519,333 +0.00(+0.08%)
Nov 11, 2005 3.186 3.199 3.165 3.190 802,074 +0.01(+0.40%)
Nov 10, 2005 3.253 3.256 3.167 3.177 949,871 -0.07(-2.16%)
Nov 09, 2005 3.270 3.281 3.231 3.247 2,782,433 +0.07(+2.07%)
Nov 08, 2005 3.162 3.193 3.149 3.181 349,921 +0.02(+0.73%)
Nov 07, 2005 3.171 3.179 3.132 3.158 632,663 +0.01(+0.27%)
Nov 04, 2005 3.133 3.161 3.098 3.150 742,488 +0.04(+1.18%)
Nov 03, 2005 3.049 3.115 3.044 3.113 673,555 +0.09(+2.97%)
Nov 02, 2005 3.252 3.044 2.950 3.023 1,368,725 +0.04(+1.41%)
Nov 01, 2005 2.985 2.996 2.949 2.981 678,229 -0.00(-0.11%)
Oct 31, 2005 2.972 3.004 2.919 2.985 566,067 +0.01(+0.49%)
Oct 28, 2005 2.890 2.977 2.884 2.970 413,597 +0.07(+2.45%)
Oct 27, 2005 2.919 2.910 2.741 2.899 1,583,118 -0.02(-0.67%)
Oct 26, 2005 3.009 3.009 2.880 2.919 1,123,371 -0.09(-2.96%)
Oct 25, 2005 3.021 3.030 2.979 3.008 706,853 -0.00(-0.03%)
Oct 24, 2005 3.005 3.018 2.979 3.009 880,354 +0.00(+0.09%)
Oct 21, 2005 3.014 3.037 2.916 3.006 1,146,738 -0.03(-0.87%)
Oct 20, 2005 3.115 3.198 3.021 3.032 649,020 -0.08(-2.67%)
Oct 19, 2005 3.091 3.124 2.970 3.115 1,327,833 +0.03(+0.83%)
Oct 18, 2005 3.124 3.132 3.071 3.090 633,831 -0.03(-1.10%)
Oct 17, 2005 3.086 3.141 3.080 3.124 573,077 +0.04(+1.39%)
Oct 14, 2005 3.186 3.196 3.051 3.081 1,580,197 -0.09(-2.94%)
Oct 13, 2005 3.324 3.324 3.115 3.175 804,995 -0.16(-4.90%)
Oct 12, 2005 3.357 3.405 3.328 3.338 2,079,668 -0.02(-0.46%)
Oct 11, 2005 3.270 3.377 3.253 3.353 728,468 +0.08(+2.30%)
Oct 10, 2005 3.398 3.340 3.252 3.278 392,566 +0.05(+1.46%)
Oct 07, 2005 3.141 3.252 3.141 3.231 480,777 +0.11(+3.51%)
Oct 06, 2005 3.250 3.250 3.119 3.121 605,791 -0.13(-3.95%)
Oct 05, 2005 3.274 3.291 3.220 3.250 304,356 -0.01(-0.34%)
Oct 04, 2005 3.310 3.310 3.261 3.261 453,905 -0.06(-1.78%)
Oct 03, 2005 3.304 3.326 3.249 3.320 556,136 +0.05(+1.46%)
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%)
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.