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 (%)
Dec 31, 2009 8.411 8.349 8.349 8.349 595,126 +0.00(+0.04%)
Dec 30, 2009 8.458 8.458 8.304 8.345 570,515 -0.16(-1.89%)
Dec 29, 2009 8.589 8.623 8.462 8.506 502,686 +0.00(+0.04%)
Dec 28, 2009 8.476 8.547 8.400 8.503 484,444 +0.07(+0.81%)
Dec 24, 2009 8.397 8.469 8.359 8.434 175,191 +0.02(+0.29%)
Dec 23, 2009 8.537 8.674 8.393 8.411 863,336 -0.03(-0.41%)
Dec 22, 2009 8.198 8.606 8.198 8.445 1,374,833 +0.26(+3.18%)
Dec 21, 2009 8.068 8.212 8.010 8.185 949,685 +0.24(+3.06%)
Dec 18, 2009 7.941 8.065 7.869 7.941 881,435 +0.03(+0.39%)
Dec 17, 2009 7.887 7.928 7.732 7.911 1,238,348 -0.20(-2.49%)
Dec 16, 2009 7.801 8.164 7.801 8.113 2,417,914 +0.32(+4.13%)
Dec 15, 2009 7.599 7.873 7.599 7.791 1,717,702 +0.13(+1.65%)
Dec 14, 2009 7.544 7.671 7.541 7.664 1,678,476 +0.21(+2.75%)
Dec 11, 2009 7.613 7.650 7.366 7.459 2,394,827 -0.14(-1.85%)
Dec 10, 2009 7.061 7.770 6.976 7.599 9,402,106 +0.74(+10.73%)
Dec 09, 2009 6.784 6.938 6.712 6.863 2,040,490 +0.07(+1.06%)
Dec 08, 2009 6.801 6.887 6.709 6.791 1,225,672 -0.12(-1.73%)
Dec 07, 2009 6.921 6.993 6.880 6.911 1,623,936 -0.01(-0.15%)
Dec 04, 2009 6.935 7.068 6.870 6.921 1,759,434 +0.05(+0.80%)
Dec 03, 2009 6.989 7.010 6.861 6.866 1,727,678 -0.07(-1.04%)
Dec 02, 2009 7.034 7.164 6.911 6.938 1,571,160 +0.03(+0.50%)
Dec 01, 2009 6.729 6.952 6.705 6.904 2,055,865 +0.30(+4.51%)
Nov 30, 2009 6.431 6.620 6.383 6.606 1,569,184 +0.14(+2.23%)
Nov 27, 2009 6.202 6.541 6.174 6.462 485,574 -0.02(-0.37%)
Nov 25, 2009 6.417 6.541 6.417 6.486 615,132 +0.12(+1.83%)
Nov 24, 2009 6.339 6.417 6.325 6.370 734,835 +0.01(+0.22%)
Nov 23, 2009 6.387 6.469 6.277 6.356 908,000 +0.11(+1.70%)
Nov 20, 2009 6.195 6.253 6.181 6.250 705,636 +0.01(+0.11%)
Nov 19, 2009 6.284 6.390 6.198 6.243 1,046,363 -0.10(-1.57%)
Nov 18, 2009 6.352 6.417 6.311 6.342 1,388,867 +0.00(+0.05%)
Nov 17, 2009 6.318 6.373 6.274 6.339 818,833 -0.05(-0.80%)
Nov 16, 2009 6.380 6.575 6.373 6.390 1,581,328 +0.05(+0.76%)
Nov 13, 2009 6.346 6.352 6.270 6.342 2,817,878 +0.04(+0.71%)
Nov 12, 2009 6.465 6.500 6.257 6.298 1,587,712 -0.21(-3.21%)
Nov 11, 2009 6.709 6.822 6.469 6.507 1,449,466 -0.14(-2.06%)
Nov 10, 2009 6.613 6.719 6.585 6.643 732,519 +0.05(+0.73%)
Nov 09, 2009 6.476 6.596 6.438 6.596 654,922 +0.21(+3.27%)
Nov 06, 2009 6.171 6.452 6.147 6.387 836,865 +0.10(+1.58%)
Nov 05, 2009 6.318 6.352 6.144 6.287 1,861,245 +0.10(+1.55%)
Nov 04, 2009 6.243 6.322 6.095 6.191 1,730,969 +0.01(+0.17%)
Nov 03, 2009 6.120 6.215 6.037 6.181 1,238,255 +0.04(+0.73%)
Nov 02, 2009 6.075 6.253 6.072 6.137 2,401,050 +0.07(+1.07%)
Oct 30, 2009 5.907 6.233 5.907 6.072 2,496,732 +0.07(+1.20%)
Oct 29, 2009 5.753 6.082 5.729 6.000 2,134,726 +0.32(+5.61%)
Oct 28, 2009 5.986 6.027 5.661 5.681 3,120,280 -0.40(-6.64%)
Oct 27, 2009 6.428 6.428 6.075 6.085 2,533,339 -0.34(-5.23%)
Oct 26, 2009 6.613 6.661 6.370 6.421 1,236,850 -0.17(-2.60%)
Oct 23, 2009 6.647 6.650 6.565 6.592 1,509,829 -0.08(-1.18%)
Oct 22, 2009 6.507 6.685 6.411 6.671 732,432 +0.18(+2.74%)
Oct 21, 2009 6.465 6.681 6.441 6.493 1,303,400 -0.01(-0.11%)
Oct 20, 2009 6.394 6.524 6.380 6.500 2,272,365 -0.16(-2.47%)
Oct 19, 2009 6.698 6.794 6.626 6.664 711,059 -0.01(-0.15%)
Oct 16, 2009 6.643 6.674 6.496 6.674 1,488,561 -0.03(-0.46%)
Oct 15, 2009 6.815 6.859 6.667 6.705 1,512,171 -0.12(-1.76%)
Oct 14, 2009 6.818 6.873 6.760 6.825 1,107,887 +0.08(+1.22%)
Oct 13, 2009 6.873 6.928 6.715 6.743 1,339,143 -0.10(-1.40%)
Oct 12, 2009 6.863 6.965 6.750 6.839 673,953 -0.01(-0.20%)
Oct 09, 2009 6.753 6.948 6.650 6.852 1,451,957 +0.15(+2.30%)
Oct 08, 2009 6.596 6.746 6.596 6.698 692,855 +0.10(+1.56%)
Oct 07, 2009 6.517 6.643 6.486 6.596 597,728 +0.08(+1.16%)
Oct 06, 2009 6.513 6.647 6.472 6.520 1,763,984 +0.09(+1.33%)
Oct 05, 2009 6.366 6.469 6.308 6.435 810,876 +0.08(+1.29%)
Oct 02, 2009 6.311 6.441 6.209 6.352 1,047,379 -0.03(-0.48%)
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.