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 (%)
Jun 30, 2008 8.943 8.943 8.672 8.860 2,728,592 -0.09(-0.99%)
Jun 27, 2008 8.860 9.032 8.771 8.949 3,269,163 +0.04(+0.42%)
Jun 26, 2008 8.741 8.932 8.562 8.912 1,902,318 +0.12(+1.40%)
Jun 25, 2008 9.124 9.124 8.758 8.788 5,660,721 -0.16(-1.84%)
Jun 24, 2008 8.675 9.100 8.628 8.953 4,029,150 +0.26(+3.03%)
Jun 23, 2008 8.953 8.953 8.679 8.689 2,052,890 -0.31(-3.46%)
Jun 20, 2008 9.141 9.189 8.812 9.001 3,331,982 -0.15(-1.68%)
Jun 19, 2008 9.456 9.456 9.086 9.155 4,745,509 -0.30(-3.19%)
Jun 18, 2008 9.490 9.627 9.333 9.456 2,793,961 -0.18(-1.92%)
Jun 17, 2008 9.812 9.908 9.624 9.641 1,695,052 -0.17(-1.74%)
Jun 16, 2008 9.788 9.836 9.641 9.812 1,496,470 +0.17(+1.81%)
Jun 13, 2008 9.644 9.754 9.562 9.637 996,882 +0.03(+0.32%)
Jun 12, 2008 9.456 9.706 9.408 9.607 2,638,278 +0.27(+2.93%)
Jun 11, 2008 9.408 9.579 9.319 9.333 1,264,032 -0.18(-1.91%)
Jun 10, 2008 9.548 9.679 9.364 9.514 1,793,959 -0.18(-1.91%)
Jun 09, 2008 9.816 9.901 9.675 9.699 1,426,074 -0.10(-1.01%)
Jun 06, 2008 9.932 9.980 9.774 9.798 1,192,254 -0.30(-3.02%)
Jun 05, 2008 9.997 10.24 9.983 10.10 1,593,058 +0.17(+1.72%)
Jun 04, 2008 9.744 10.02 9.720 9.932 1,797,087 +0.04(+0.38%)
Jun 03, 2008 10.08 10.18 9.740 9.894 5,302,521 -0.17(-1.73%)
Jun 02, 2008 9.928 10.11 9.833 10.07 2,610,927 +0.00(+0.00%)
May 30, 2008 10.31 10.31 9.826 10.07 3,892,862 -0.22(-2.16%)
May 29, 2008 10.33 10.39 10.14 10.29 2,308,388 +0.07(+0.70%)
May 28, 2008 9.610 10.38 9.439 10.22 7,071,536 +0.71(+7.45%)
May 27, 2008 9.377 9.596 9.377 9.511 2,156,707 +0.06(+0.65%)
May 26, 2008 9.302 9.501 9.103 9.449 0 +0.00(+0.00%)
May 23, 2008 9.302 9.501 9.103 9.449 1,427,061 +0.10(+1.02%)
May 22, 2008 9.346 9.562 9.295 9.353 1,162,742 -0.10(-1.09%)
May 21, 2008 9.781 9.785 9.319 9.456 2,258,751 -0.25(-2.57%)
May 20, 2008 9.826 9.970 9.610 9.706 2,844,204 -0.11(-1.15%)
May 19, 2008 10.13 10.15 9.816 9.819 1,107,461 -0.23(-2.32%)
May 16, 2008 10.26 10.27 9.881 10.05 1,885,254 -0.12(-1.21%)
May 15, 2008 10.15 10.19 9.928 10.18 1,876,395 +0.08(+0.78%)
May 14, 2008 9.997 10.14 9.980 10.10 1,692,534 +0.09(+0.86%)
May 13, 2008 10.16 10.16 9.894 10.01 2,674,608 -0.14(-1.38%)
May 12, 2008 10.00 10.25 9.983 10.15 2,109,978 +0.22(+2.17%)
May 09, 2008 9.709 9.976 9.689 9.935 1,084,556 +0.29(+2.98%)
May 08, 2008 9.716 9.894 9.552 9.648 4,003,114 +0.03(+0.32%)
May 07, 2008 9.562 9.925 9.456 9.617 5,440,071 -0.04(-0.43%)
May 06, 2008 8.966 9.692 8.939 9.658 7,544,576 +0.68(+7.63%)
May 05, 2008 8.977 8.997 8.758 8.973 3,505,629 +0.04(+0.46%)
May 02, 2008 8.662 9.069 8.501 8.932 5,338,211 +0.24(+2.72%)
May 01, 2008 8.884 8.884 8.477 8.696 8,866,738 -0.11(-1.28%)
Apr 30, 2008 8.816 8.994 8.717 8.809 9,745,763 +0.27(+3.21%)
Apr 29, 2008 8.730 9.189 8.131 8.535 45,910,180 -3.76(-30.60%)
Apr 28, 2008 11.98 12.69 11.98 12.30 4,206,071 +0.25(+2.05%)
Apr 25, 2008 11.49 12.15 11.48 12.05 2,825,282 +0.56(+4.92%)
Apr 24, 2008 11.70 11.71 11.24 11.49 2,706,478 -0.16(-1.35%)
Apr 23, 2008 11.91 11.91 11.57 11.64 1,003,668 -0.31(-2.58%)
Apr 22, 2008 12.02 12.02 11.70 11.95 1,385,421 -0.14(-1.16%)
Apr 21, 2008 12.02 12.22 11.95 12.09 1,547,521 -0.01(-0.09%)
Apr 18, 2008 12.23 12.28 11.92 12.10 1,765,413 +0.24(+1.99%)
Apr 17, 2008 12.00 12.10 11.85 11.87 1,167,068 -0.30(-2.45%)
Apr 16, 2008 11.77 12.17 11.61 12.16 1,925,221 +0.65(+5.65%)
Apr 15, 2008 11.46 11.61 11.43 11.51 863,795 -0.03(-0.30%)
Apr 14, 2008 11.81 11.81 11.52 11.55 911,855 -0.16(-1.37%)
Apr 11, 2008 11.81 11.86 11.66 11.71 1,097,083 -0.30(-2.51%)
Apr 10, 2008 12.13 12.16 11.86 12.01 1,060,572 -0.13(-1.04%)
Apr 09, 2008 12.42 12.47 12.09 12.14 1,078,682 -0.39(-3.14%)
Apr 08, 2008 12.64 12.67 12.41 12.53 778,415 +0.03(+0.22%)
Apr 07, 2008 13.10 13.13 12.45 12.50 1,196,977 -0.52(-3.97%)
Apr 04, 2008 12.54 13.04 12.52 13.02 1,206,739 +0.43(+3.40%)
Apr 03, 2008 12.84 12.84 12.17 12.59 2,247,546 -0.16(-1.24%)
Apr 02, 2008 13.18 13.18 12.69 12.75 1,594,182 -0.23(-1.77%)
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.