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 (%)
Sep 29, 2006 4.199 4.206 4.148 4.148 741,320 -0.09(-2.10%)
Sep 28, 2006 4.269 4.282 4.232 4.237 640,257 -0.02(-0.40%)
Sep 27, 2006 4.087 4.273 4.086 4.254 2,742,709 -0.03(-0.62%)
Sep 26, 2006 4.317 4.387 4.200 4.280 1,270,584 +0.01(+0.22%)
Sep 25, 2006 4.232 4.285 4.202 4.271 549,126 +0.03(+0.75%)
Sep 22, 2006 4.322 4.322 4.220 4.239 398,408 -0.10(-2.23%)
Sep 21, 2006 4.301 4.445 4.295 4.336 1,210,998 +0.03(+0.80%)
Sep 20, 2006 4.122 4.302 4.110 4.302 918,325 +0.18(+4.47%)
Sep 19, 2006 4.143 4.159 4.045 4.118 519,917 -0.03(-0.62%)
Sep 18, 2006 4.140 4.169 4.055 4.143 514,075 +0.01(+0.17%)
Sep 15, 2006 4.212 4.217 4.132 4.137 668,882 -0.05(-1.29%)
Sep 14, 2006 4.268 4.276 4.148 4.191 464,420 -0.10(-2.31%)
Sep 13, 2006 4.327 4.349 4.279 4.290 549,126 -0.03(-0.79%)
Sep 12, 2006 4.182 4.333 4.182 4.324 1,704,627 +0.10(+2.45%)
Sep 11, 2006 4.233 4.233 4.137 4.220 608,127 -0.03(-0.70%)
Sep 08, 2006 4.338 4.338 4.232 4.250 712,111 -0.08(-1.95%)
Sep 07, 2006 4.343 4.351 4.267 4.335 545,620 -0.01(-0.18%)
Sep 06, 2006 4.310 4.354 4.262 4.343 695,754 -0.00(-0.04%)
Sep 05, 2006 4.405 4.405 4.288 4.345 698,675 -0.06(-1.36%)
Sep 01, 2006 4.314 4.432 4.289 4.404 1,168,937 +0.13(+3.00%)
Aug 31, 2006 4.202 4.323 4.202 4.276 949,287 +0.07(+1.73%)
Aug 30, 2006 4.228 4.232 4.148 4.203 345,248 +0.00(+0.08%)
Aug 29, 2006 4.149 4.220 4.127 4.200 853,482 +0.05(+1.26%)
Aug 28, 2006 4.098 4.155 4.064 4.148 352,842 +0.05(+1.21%)
Aug 25, 2006 4.074 4.122 4.072 4.098 211,471 +0.01(+0.27%)
Aug 24, 2006 4.168 4.174 4.076 4.087 515,827 -0.09(-2.15%)
Aug 23, 2006 4.228 4.280 4.083 4.177 868,086 -0.01(-0.18%)
Aug 22, 2006 4.130 4.197 4.125 4.185 546,789 +0.04(+1.05%)
Aug 21, 2006 4.139 4.171 4.118 4.141 387,893 -0.01(-0.35%)
Aug 18, 2006 4.167 4.197 4.117 4.155 580,087 -0.03(-0.80%)
Aug 17, 2006 4.169 4.192 4.127 4.189 574,245 +0.02(+0.47%)
Aug 16, 2006 4.133 4.198 4.114 4.169 639,673 +0.06(+1.39%)
Aug 15, 2006 3.981 4.112 3.978 4.112 1,043,923 +0.14(+3.51%)
Aug 14, 2006 3.948 3.983 3.920 3.972 550,294 +0.02(+0.61%)
Aug 11, 2006 4.006 4.018 3.935 3.948 356,347 -0.06(-1.58%)
Aug 10, 2006 3.940 4.031 3.912 4.012 1,112,856 -0.00(-0.02%)
Aug 09, 2006 4.047 4.049 4.002 4.012 555,551 -0.03(-0.78%)
Aug 08, 2006 4.125 4.131 4.036 4.044 1,225,602 -0.11(-2.58%)
Aug 07, 2006 4.083 4.171 4.023 4.151 1,230,860 +0.06(+1.38%)
Aug 04, 2006 4.075 4.224 4.062 4.095 3,185,515 +0.04(+1.10%)
Aug 03, 2006 3.810 4.050 3.798 4.050 5,213,192 +0.35(+9.54%)
Aug 02, 2006 3.627 3.698 3.595 3.698 1,622,842 +0.07(+2.01%)
Aug 01, 2006 3.638 3.638 3.571 3.625 879,769 -0.03(-0.77%)
Jul 31, 2006 3.686 3.712 3.640 3.653 1,134,471 -0.06(-1.59%)
Jul 28, 2006 3.709 3.727 3.643 3.712 1,466,283 +0.02(+0.46%)
Jul 27, 2006 3.710 3.767 3.672 3.695 1,288,109 -0.01(-0.35%)
Jul 26, 2006 3.736 3.736 3.639 3.708 1,021,724 -0.01(-0.25%)
Jul 25, 2006 3.601 3.735 3.601 3.717 1,307,971 +0.11(+2.91%)
Jul 24, 2006 3.518 3.616 3.484 3.612 1,378,072 +0.13(+3.74%)
Jul 21, 2006 3.536 3.539 3.426 3.482 698,675 -0.06(-1.74%)
Jul 20, 2006 3.633 3.678 3.540 3.543 679,981 -0.08(-2.24%)
Jul 19, 2006 3.448 3.680 3.448 3.625 1,843,077 +0.18(+5.37%)
Jul 18, 2006 3.490 3.526 3.394 3.440 2,288,804 -0.03(-0.94%)
Jul 17, 2006 3.435 3.508 3.399 3.472 1,007,120 +0.07(+1.91%)
Jul 14, 2006 3.435 3.449 3.341 3.407 1,378,072 -0.02(-0.62%)
Jul 13, 2006 3.425 3.504 3.416 3.429 1,705,795 +0.00(+0.00%)
Jul 12, 2006 3.552 3.569 3.403 3.429 2,277,704 -0.14(-4.05%)
Jul 11, 2006 3.608 3.638 3.554 3.573 1,052,686 -0.08(-2.27%)
Jul 10, 2006 3.682 3.731 3.625 3.656 677,644 -0.02(-0.67%)
Jul 07, 2006 3.800 3.800 3.641 3.681 2,759,650 -0.12(-3.26%)
Jul 06, 2006 3.925 3.925 3.804 3.805 1,147,322 -0.13(-3.26%)
Jul 05, 2006 3.981 3.982 3.897 3.934 812,005 -0.06(-1.39%)
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.