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 )

32.64 -0.44 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2004 2.657 2.675 2.657 2.668 3,466,803 +0.01(+0.39%)
Nov 29, 2004 2.642 2.667 2.642 2.657 1,439,050 +0.02(+0.68%)
Nov 26, 2004 2.609 2.639 2.608 2.639 242,956 +0.04(+1.55%)
Nov 24, 2004 2.594 2.612 2.590 2.599 7,223,285 +0.01(+0.40%)
Nov 23, 2004 2.587 2.590 2.575 2.589 1,710,040 +0.00(+0.13%)
Nov 22, 2004 2.596 2.607 2.584 2.585 2,803,344 -0.00(-0.07%)
Nov 19, 2004 2.590 2.609 2.585 2.587 392,468 +0.01(+0.20%)
Nov 18, 2004 2.594 2.594 2.561 2.582 5,933,746 -0.01(-0.49%)
Nov 17, 2004 2.609 2.620 2.591 2.595 2,644,488 -0.01(-0.30%)
Nov 16, 2004 2.604 2.624 2.591 2.603 3,354,669 -0.00(-0.07%)
Nov 15, 2004 2.589 2.619 2.573 2.604 2,887,445 +0.00(+0.13%)
Nov 12, 2004 2.580 2.611 2.577 2.601 1,971,685 +0.01(+0.46%)
Nov 11, 2004 2.610 2.610 2.581 2.589 812,970 -0.02(-0.69%)
Nov 10, 2004 2.589 2.611 2.572 2.607 1,822,174 +0.02(+0.66%)
Nov 09, 2004 2.601 2.601 2.574 2.590 5,662,756 -0.01(-0.23%)
Nov 08, 2004 2.568 2.611 2.568 2.596 2,794,000 +0.03(+1.27%)
Nov 05, 2004 2.530 2.571 2.530 2.563 3,999,438 +0.04(+1.70%)
Nov 04, 2004 2.496 2.528 2.493 2.520 2,840,722 +0.03(+1.10%)
Nov 03, 2004 2.467 2.500 2.467 2.493 9,138,904 +0.04(+1.46%)
Nov 02, 2004 2.466 2.484 2.436 2.457 3,121,057 -0.02(-0.66%)
Nov 01, 2004 2.460 2.473 2.453 2.473 1,766,107 +0.02(+0.70%)
Oct 29, 2004 2.500 2.530 2.456 2.456 10,026,630 -0.06(-2.38%)
Oct 28, 2004 2.500 2.529 2.500 2.516 747,558 +0.00(+0.00%)
Oct 27, 2004 2.526 2.529 2.504 2.516 1,504,461 +0.01(+0.31%)
Oct 26, 2004 2.519 2.519 2.504 2.508 1,298,883 -0.01(-0.37%)
Oct 25, 2004 2.483 2.525 2.483 2.518 1,541,839 +0.04(+1.45%)
Oct 22, 2004 2.480 2.490 2.472 2.482 541,980 +0.01(+0.35%)
Oct 21, 2004 2.483 2.483 2.464 2.473 897,070 -0.00(-0.14%)
Oct 20, 2004 2.466 2.479 2.458 2.477 2,205,298 +0.02(+0.94%)
Oct 19, 2004 2.468 2.468 2.449 2.454 747,558 -0.01(-0.49%)
Oct 18, 2004 2.457 2.478 2.457 2.466 1,261,505 +0.00(+0.17%)
Oct 15, 2004 2.481 2.481 2.453 2.461 411,157 +0.00(+0.17%)
Oct 14, 2004 2.491 2.491 2.457 2.457 1,551,184 -0.03(-1.03%)
Oct 13, 2004 2.474 2.483 2.440 2.483 2,672,522 +0.01(+0.52%)
Oct 12, 2004 2.496 2.496 2.470 2.470 4,289,117 -0.04(-1.50%)
Oct 11, 2004 2.504 2.509 2.493 2.508 1,261,505 +0.02(+0.97%)
Oct 08, 2004 2.460 2.513 2.460 2.484 2,102,508 +0.04(+1.72%)
Oct 07, 2004 2.413 2.448 2.413 2.442 2,018,408 +0.03(+1.31%)
Oct 06, 2004 2.407 2.416 2.406 2.410 3,719,104 +0.00(+0.00%)
Oct 05, 2004 2.383 2.419 2.383 2.410 2,551,043 +0.03(+1.26%)
Oct 04, 2004 2.392 2.392 2.368 2.380 4,335,840 -0.02(-1.03%)
Oct 01, 2004 2.414 2.423 2.399 2.405 4,634,863 -0.01(-0.39%)
Sep 30, 2004 2.365 2.433 2.365 2.414 2,373,498 +0.05(+2.10%)
Sep 29, 2004 2.360 2.365 2.356 2.365 850,347 +0.00(+0.00%)
Sep 28, 2004 2.354 2.369 2.354 2.365 439,190 +0.01(+0.62%)
Sep 27, 2004 2.351 2.356 2.329 2.350 1,513,806 -0.00(-0.04%)
Sep 24, 2004 2.309 2.353 2.309 2.351 682,147 +0.05(+1.97%)
Sep 23, 2004 2.324 2.341 2.305 2.306 513,946 -0.02(-0.77%)
Sep 22, 2004 2.358 2.363 2.324 2.324 934,448 -0.02(-0.73%)
Sep 21, 2004 2.307 2.341 2.299 2.341 1,037,237 +0.05(+1.98%)
Sep 20, 2004 2.282 2.303 2.282 2.295 579,357 +0.02(+0.71%)
Sep 17, 2004 2.286 2.286 2.269 2.279 897,070 -0.01(-0.34%)
Sep 16, 2004 2.294 2.311 2.272 2.287 841,003 -0.01(-0.26%)
Sep 15, 2004 2.291 2.307 2.291 2.293 373,779 +0.01(+0.22%)
Sep 14, 2004 2.298 2.309 2.287 2.288 1,635,284 -0.01(-0.63%)
Sep 13, 2004 2.286 2.327 2.286 2.302 523,291 -0.00(-0.04%)
Sep 10, 2004 2.294 2.331 2.282 2.303 962,481 +0.01(+0.56%)
Sep 09, 2004 2.324 2.329 2.266 2.290 2,233,331 +0.01(+0.38%)
Sep 08, 2004 2.410 2.410 2.243 2.282 13,923,280 -0.14(-5.60%)
Sep 07, 2004 2.419 2.429 2.417 2.417 5,896,368 +0.00(+0.14%)
Sep 03, 2004 2.377 2.418 2.377 2.413 242,956 +0.03(+1.22%)
Sep 02, 2004 2.376 2.393 2.376 2.384 485,913 +0.01(+0.36%)
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.