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 )

33.22 +0.58 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2007 11.73 12.15 11.65 11.97 1,461,025 +0.28(+2.37%)
May 30, 2007 11.59 11.81 11.52 11.69 911,023 +0.10(+0.86%)
May 29, 2007 11.84 11.88 11.50 11.59 1,241,448 +5.68(+96.01%)
May 25, 2007 5.943 5.991 5.885 5.913 1,381,577 +0.05(+0.92%)
May 24, 2007 6.062 6.078 5.806 5.859 2,002,557 -0.20(-3.22%)
May 23, 2007 6.165 6.214 6.027 6.054 1,137,625 -0.11(-1.75%)
May 22, 2007 6.163 6.206 6.141 6.162 2,582,060 -0.10(-1.57%)
May 21, 2007 6.017 6.264 6.017 6.260 875,096 +0.26(+4.32%)
May 18, 2007 5.983 6.017 5.969 6.001 1,118,698 +0.04(+0.63%)
May 17, 2007 6.037 6.044 5.945 5.963 2,599,001 -0.07(-1.08%)
May 16, 2007 6.051 6.192 5.968 6.028 1,625,763 +0.05(+0.76%)
May 15, 2007 5.952 6.002 5.952 5.983 1,806,274 +0.06(+0.98%)
May 14, 2007 5.842 5.944 5.842 5.925 1,681,260 +0.08(+1.35%)
May 11, 2007 5.804 5.847 5.804 5.846 770,528 +0.04(+0.68%)
May 10, 2007 5.731 5.870 5.777 5.806 1,810,947 -0.02(-0.34%)
May 09, 2007 5.803 5.876 5.753 5.826 1,690,607 -0.01(-0.19%)
May 08, 2007 5.628 5.871 5.628 5.837 2,637,557 +0.18(+3.21%)
May 07, 2007 5.551 5.686 5.551 5.656 1,486,729 +0.12(+2.13%)
May 04, 2007 5.478 5.551 5.445 5.538 1,406,697 +0.08(+1.55%)
May 03, 2007 5.553 5.604 5.173 5.453 5,485,418 -0.12(-2.15%)
May 02, 2007 5.444 5.642 5.433 5.573 2,031,182 +0.11(+2.04%)
May 01, 2007 5.445 5.469 5.405 5.462 1,081,310 +0.01(+0.17%)
Apr 30, 2007 5.475 5.486 5.414 5.452 1,155,501 -0.01(-0.25%)
Apr 27, 2007 5.401 5.510 5.373 5.466 841,798 +0.04(+0.82%)
Apr 26, 2007 5.380 5.430 5.367 5.421 1,203,403 -0.00(-0.08%)
Apr 25, 2007 5.435 5.461 5.404 5.426 2,120,561 -0.00(-0.06%)
Apr 24, 2007 5.483 5.500 5.402 5.429 1,137,391 -0.06(-1.05%)
Apr 23, 2007 5.538 5.580 5.451 5.486 1,160,758 -0.02(-0.45%)
Apr 20, 2007 5.489 5.549 5.489 5.511 887,948 +0.03(+0.50%)
Apr 19, 2007 5.512 5.515 5.453 5.484 1,021,724 -0.08(-1.45%)
Apr 18, 2007 5.591 5.610 5.537 5.564 1,324,328 -0.02(-0.35%)
Apr 17, 2007 5.484 5.617 5.478 5.584 1,052,686 +0.09(+1.70%)
Apr 16, 2007 5.427 5.491 5.407 5.491 813,173 +0.14(+2.57%)
Apr 13, 2007 5.408 5.433 5.305 5.353 921,830 -0.06(-1.17%)
Apr 12, 2007 5.333 5.431 5.322 5.416 1,024,645 +0.05(+0.94%)
Apr 11, 2007 5.392 5.408 5.358 5.366 1,170,689 -0.04(-0.68%)
Apr 10, 2007 5.432 5.433 5.364 5.402 1,659,061 -0.01(-0.16%)
Apr 09, 2007 5.428 5.428 5.372 5.411 1,167,184 +0.01(+0.13%)
Apr 05, 2007 5.409 5.455 5.382 5.404 1,616,416 +0.07(+1.27%)
Apr 04, 2007 5.161 5.451 5.128 5.337 3,373,035 +0.18(+3.40%)
Apr 03, 2007 5.044 5.167 5.019 5.161 995,436 +0.13(+2.67%)
Apr 02, 2007 5.037 5.098 5.014 5.027 1,545,731 -0.01(-0.20%)
Mar 30, 2007 5.044 5.078 5.008 5.037 851,145 -0.02(-0.34%)
Mar 29, 2007 5.177 5.191 5.033 5.054 1,015,298 -0.08(-1.60%)
Mar 28, 2007 5.020 5.202 4.987 5.136 2,202,930 +0.17(+3.45%)
Mar 27, 2007 4.819 4.999 4.806 4.965 1,778,233 +0.14(+2.91%)
Mar 26, 2007 4.869 4.874 4.799 4.825 660,703 -0.06(-1.19%)
Mar 23, 2007 4.896 4.910 4.866 4.883 439,884 -0.02(-0.45%)
Mar 22, 2007 4.882 4.963 4.881 4.905 893,206 +0.02(+0.35%)
Mar 21, 2007 4.856 4.897 4.821 4.888 568,988 +0.03(+0.67%)
Mar 20, 2007 4.742 4.888 4.722 4.856 827,778 +0.11(+2.23%)
Mar 19, 2007 4.729 4.790 4.705 4.749 670,050 +0.02(+0.43%)
Mar 16, 2007 4.750 4.768 4.715 4.729 462,667 -0.02(-0.45%)
Mar 15, 2007 4.733 4.808 4.714 4.750 465,588 +0.02(+0.36%)
Mar 14, 2007 4.795 4.795 4.696 4.733 1,262,989 +0.02(+0.36%)
Mar 13, 2007 4.741 4.794 4.702 4.716 885,027 -0.02(-0.52%)
Mar 12, 2007 4.660 4.751 4.612 4.741 1,203,988 +0.07(+1.45%)
Mar 09, 2007 4.553 4.788 4.550 4.673 2,175,473 +0.13(+2.84%)
Mar 08, 2007 4.435 4.544 4.435 4.544 1,454,015 +0.11(+2.51%)
Mar 07, 2007 4.363 4.458 4.363 4.433 1,482,640 +0.06(+1.37%)
Mar 06, 2007 4.445 4.446 4.286 4.373 708,022 +0.06(+1.29%)
Mar 05, 2007 4.331 4.369 4.269 4.317 1,214,503 -0.03(-0.77%)
Mar 02, 2007 4.472 4.499 4.319 4.351 2,083,757 -0.12(-2.75%)
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.