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 (%)
Nov 30, 2011 8.337 8.399 8.092 8.237 2,512,853 +0.22(+2.71%)
Nov 29, 2011 8.023 8.051 7.972 8.020 1,311,032 -0.02(-0.21%)
Nov 28, 2011 8.030 8.103 7.968 8.037 1,615,659 +0.28(+3.65%)
Nov 25, 2011 7.823 7.861 7.751 7.754 521,376 -0.13(-1.62%)
Nov 23, 2011 7.934 7.982 7.830 7.882 1,138,440 -0.13(-1.68%)
Nov 22, 2011 8.068 8.068 7.972 8.017 883,867 -0.04(-0.51%)
Nov 21, 2011 8.227 8.258 7.999 8.058 1,220,230 -0.29(-3.47%)
Nov 18, 2011 8.555 8.586 8.327 8.348 831,610 -0.14(-1.71%)
Nov 17, 2011 8.779 8.806 8.437 8.493 1,313,038 -0.30(-3.38%)
Nov 16, 2011 9.007 9.044 8.741 8.789 1,062,686 -0.35(-3.85%)
Nov 15, 2011 9.113 9.224 9.082 9.141 861,533 -0.04(-0.45%)
Nov 14, 2011 9.186 9.279 9.119 9.182 577,428 -0.12(-1.26%)
Nov 11, 2011 9.245 9.438 9.200 9.300 749,684 +0.14(+1.51%)
Nov 10, 2011 9.076 9.189 8.848 9.162 1,419,643 +0.19(+2.08%)
Nov 09, 2011 9.048 9.176 8.941 8.976 1,271,800 -0.33(-3.52%)
Nov 08, 2011 9.272 9.320 9.113 9.303 796,428 +0.07(+0.71%)
Nov 07, 2011 9.200 9.310 9.151 9.238 1,134,144 +0.07(+0.79%)
Nov 04, 2011 9.155 9.300 9.079 9.165 1,348,104 -0.07(-0.75%)
Nov 03, 2011 8.879 9.345 8.668 9.234 2,915,148 +0.48(+5.52%)
Nov 02, 2011 8.679 8.858 8.593 8.751 1,640,312 +0.21(+2.46%)
Nov 01, 2011 8.610 8.744 8.485 8.541 1,282,393 -0.35(-3.96%)
Oct 31, 2011 9.051 9.093 8.875 8.893 989,855 -0.21(-2.27%)
Oct 28, 2011 9.034 9.182 9.000 9.100 1,338,654 +0.01(+0.15%)
Oct 27, 2011 8.948 9.127 8.948 9.086 1,047,313 +0.38(+4.40%)
Oct 26, 2011 8.820 8.820 8.506 8.703 1,307,690 +0.04(+0.44%)
Oct 25, 2011 8.862 8.865 8.648 8.665 1,494,208 -0.28(-3.16%)
Oct 24, 2011 8.941 9.100 8.886 8.948 1,339,497 +0.06(+0.70%)
Oct 21, 2011 8.920 8.944 8.782 8.886 816,025 +0.10(+1.14%)
Oct 20, 2011 8.806 8.824 8.534 8.786 1,721,710 -0.04(-0.47%)
Oct 19, 2011 9.058 9.117 8.796 8.827 936,823 -0.27(-2.99%)
Oct 18, 2011 9.096 9.179 8.827 9.100 1,079,112 +0.03(+0.38%)
Oct 17, 2011 9.383 9.417 9.048 9.065 758,294 -0.34(-3.67%)
Oct 14, 2011 9.341 9.420 9.200 9.410 887,285 +0.21(+2.29%)
Oct 13, 2011 9.248 9.262 9.107 9.200 1,305,121 -0.11(-1.19%)
Oct 12, 2011 9.200 9.469 9.186 9.310 1,010,997 +0.24(+2.66%)
Oct 11, 2011 9.410 9.410 9.003 9.069 1,148,181 -0.35(-3.73%)
Oct 10, 2011 9.262 9.500 9.262 9.420 368,567 +0.33(+3.60%)
Oct 07, 2011 9.327 9.338 9.069 9.093 1,548,124 -0.19(-2.08%)
Oct 06, 2011 8.969 9.400 8.969 9.286 1,830,765 +0.54(+6.15%)
Oct 05, 2011 8.506 8.796 8.220 8.748 1,941,092 +0.31(+3.72%)
Oct 04, 2011 8.375 8.444 7.982 8.434 2,860,447 -0.06(-0.73%)
Oct 03, 2011 8.820 8.893 8.472 8.496 1,107,270 -0.42(-4.68%)
Sep 30, 2011 8.793 9.082 8.717 8.913 1,339,361 -0.07(-0.73%)
Sep 29, 2011 9.262 9.396 8.762 8.979 982,941 -0.14(-1.51%)
Sep 28, 2011 9.452 9.476 9.082 9.117 970,692 -0.33(-3.50%)
Sep 27, 2011 9.527 9.745 9.376 9.448 1,036,410 +0.11(+1.22%)
Sep 26, 2011 9.148 9.348 8.865 9.334 898,527 +0.23(+2.58%)
Sep 23, 2011 8.831 9.155 8.755 9.100 941,812 +0.26(+2.97%)
Sep 22, 2011 8.989 9.048 8.727 8.838 1,693,993 -0.54(-5.74%)
Sep 21, 2011 9.859 9.879 9.376 9.376 1,062,518 -0.49(-4.97%)
Sep 20, 2011 9.886 10.11 9.786 9.865 1,007,095 -0.02(-0.21%)
Sep 19, 2011 9.765 9.924 9.603 9.886 1,411,822 -0.10(-1.04%)
Sep 16, 2011 9.807 10.01 9.703 9.990 1,063,356 +0.23(+2.33%)
Sep 15, 2011 9.741 9.779 9.638 9.762 770,354 +0.15(+1.58%)
Sep 14, 2011 9.517 9.762 9.345 9.610 1,282,204 +0.18(+1.94%)
Sep 13, 2011 9.072 9.469 9.072 9.427 1,629,151 +0.36(+4.00%)
Sep 12, 2011 8.700 9.086 8.679 9.065 1,295,059 +0.26(+2.98%)
Sep 09, 2011 9.079 9.127 8.734 8.803 997,662 -0.37(-3.99%)
Sep 08, 2011 9.196 9.317 9.120 9.169 837,480 -0.08(-0.86%)
Sep 07, 2011 8.986 9.262 8.900 9.248 666,564 +0.38(+4.24%)
Sep 06, 2011 8.713 8.924 8.651 8.872 1,035,494 -0.12(-1.38%)
Sep 02, 2011 9.058 9.162 8.976 8.996 1,110,470 -0.31(-3.30%)
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.