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 (%)
Jul 30, 2004 0.5668 0.5670 0.5625 0.5653 288,583 -0.00(-0.38%)
Jul 29, 2004 0.5675 0.5681 0.5653 0.5675 175,252 +0.00(+0.23%)
Jul 28, 2004 0.5632 0.5670 0.5623 0.5662 216,145 +0.00(+0.57%)
Jul 27, 2004 0.5606 0.5630 0.5593 0.5630 257,037 +0.00(+0.23%)
Jul 26, 2004 0.5636 0.5707 0.5610 0.5617 171,747 -0.01(-1.24%)
Jul 23, 2004 0.5923 0.5923 0.5666 0.5687 213,808 -0.00(-0.11%)
Jul 22, 2004 0.5675 0.5730 0.5675 0.5694 132,023 +0.00(+0.60%)
Jul 21, 2004 0.5711 0.5711 0.5649 0.5660 40,892 -0.01(-1.16%)
Jul 20, 2004 0.5756 0.5762 0.5707 0.5726 341,159 -0.00(-0.37%)
Jul 19, 2004 0.5728 0.5756 0.5711 0.5747 158,896 +0.01(+1.17%)
Jul 16, 2004 0.5636 0.5713 0.5636 0.5681 98,141 +0.01(+1.26%)
Jul 15, 2004 0.5722 0.5722 0.5606 0.5610 148,380 -0.02(-3.57%)
Jul 14, 2004 0.5807 0.5842 0.5777 0.5818 68,932 +0.00(+0.18%)
Jul 13, 2004 0.5794 0.5820 0.5739 0.5807 308,445 +0.00(+0.44%)
Jul 12, 2004 0.5842 0.5844 0.5767 0.5782 129,687 -0.01(-1.39%)
Jul 09, 2004 0.5839 0.5884 0.5831 0.5863 150,717 +0.00(+0.37%)
Jul 08, 2004 0.5874 0.5916 0.5837 0.5842 217,313 -0.01(-0.91%)
Jul 07, 2004 0.5938 0.5938 0.5895 0.5895 82,953 -0.00(-0.33%)
Jul 06, 2004 0.6021 0.6028 0.5906 0.5914 373,873 -0.01(-2.16%)
Jul 02, 2004 0.6135 0.6135 0.6045 0.6045 295,593 -0.01(-1.40%)
Jul 01, 2004 0.6141 0.6148 0.6124 0.6130 505,896 -0.00(-0.17%)
Jun 30, 2004 0.6034 0.6192 0.6034 0.6141 667,129 +0.01(+2.24%)
Jun 29, 2004 0.5974 0.6008 0.5919 0.6006 171,747 +0.01(+0.94%)
Jun 28, 2004 0.5863 0.5959 0.5805 0.5951 362,189 +0.01(+0.98%)
Jun 25, 2004 0.5876 0.5895 0.5769 0.5893 376,209 +0.00(+0.18%)
Jun 24, 2004 0.5852 0.5882 0.5792 0.5882 176,421 +0.01(+1.29%)
Jun 23, 2004 0.5831 0.5831 0.5745 0.5807 160,064 -0.00(-0.77%)
Jun 22, 2004 0.5884 0.5889 0.5852 0.5852 134,360 +0.00(+0.37%)
Jun 21, 2004 0.5842 0.5850 0.5824 0.5831 100,478 -0.01(-1.52%)
Jun 18, 2004 0.5839 0.5946 0.5839 0.5921 112,161 +0.01(+1.65%)
Jun 17, 2004 0.5741 0.5829 0.5741 0.5824 197,451 +0.00(+0.78%)
Jun 16, 2004 0.5700 0.5790 0.5690 0.5779 102,815 +0.00(+0.04%)
Jun 15, 2004 0.5801 0.5824 0.5777 0.5777 53,744 -0.00(-0.37%)
Jun 14, 2004 0.5959 0.5959 0.5799 0.5799 92,299 -0.02(-3.21%)
Jun 10, 2004 0.5991 0.5991 0.5991 0.5991 1,168 -0.00(-0.32%)
Jun 09, 2004 0.6013 0.6064 0.5959 0.6011 216,145 +0.01(+0.86%)
Jun 08, 2004 0.5938 0.5970 0.5884 0.5959 99,310 -0.00(-0.18%)
Jun 07, 2004 0.5927 0.5970 0.5927 0.5970 192,778 +0.01(+1.09%)
Jun 04, 2004 0.5931 0.5970 0.5906 0.5906 53,744 -0.00(-0.25%)
Jun 03, 2004 0.6109 0.6109 0.5921 0.5921 126,182 -0.02(-2.91%)
Jun 02, 2004 0.6178 0.6184 0.6098 0.6098 40,892 -0.01(-1.01%)
Jun 01, 2004 0.6130 0.6160 0.6130 0.6160 120,340 +0.00(+0.31%)
May 28, 2004 0.6077 0.6171 0.6077 0.6141 501,223 +0.00(+0.56%)
May 27, 2004 0.6103 0.6122 0.6071 0.6107 86,458 +0.01(+1.28%)
May 26, 2004 0.6143 0.6150 0.6028 0.6030 102,815 -0.01(-1.78%)
May 25, 2004 0.6120 0.6148 0.6120 0.6139 127,350 +0.01(+0.84%)
May 24, 2004 0.6111 0.6115 0.6088 0.6088 37,387 -0.00(-0.59%)
May 21, 2004 0.6111 0.6178 0.6111 0.6124 50,239 -0.00(-0.14%)
May 20, 2004 0.6077 0.6141 0.6077 0.6133 56,080 +0.01(+1.42%)
May 19, 2004 0.5991 0.6109 0.5991 0.6047 313,118 +0.01(+1.18%)
May 18, 2004 0.5949 0.5976 0.5897 0.5976 77,111 +0.00(+0.65%)
May 17, 2004 0.5964 0.5991 0.5938 0.5938 25,703 -0.01(-1.00%)
May 14, 2004 0.6098 0.6098 0.5955 0.5998 88,794 -0.01(-1.65%)
May 13, 2004 0.6088 0.6118 0.6075 0.6098 96,973 +0.00(+0.07%)
May 12, 2004 0.6017 0.6096 0.5972 0.6094 191,609 +0.01(+1.68%)
May 11, 2004 0.5895 0.6002 0.5895 0.5993 126,182 +0.01(+2.11%)
May 10, 2004 0.5812 0.5869 0.5812 0.5869 586,513 +0.00(+0.66%)
May 07, 2004 0.5850 0.5861 0.5831 0.5831 310,781 -0.00(-0.37%)
May 06, 2004 0.5863 0.5929 0.5850 0.5852 246,522 -0.01(-1.76%)
May 05, 2004 0.6077 0.6109 0.5923 0.5957 1,667,240 -0.03(-4.72%)
May 04, 2004 0.6244 0.6334 0.6242 0.6252 149,549 +0.00(+0.21%)
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.