Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gildan Activewear (NY: GIL )

49.27 +0.07 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 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, 2005 1.285 1.353 1.281 1.345 2,029,880 +0.07(+5.10%)
May 27, 2005 1.239 1.301 1.239 1.280 1,273,151 +0.04(+3.50%)
May 26, 2005 1.241 1.243 1.232 1.237 315,696 -0.00(-0.26%)
May 25, 2005 1.244 1.248 1.231 1.240 357,160 +0.00(+0.00%)
May 24, 2005 1.244 1.244 1.226 1.240 434,435 -0.01(-0.57%)
May 23, 2005 1.223 1.265 1.218 1.247 622,911 +0.02(+1.97%)
May 20, 2005 1.229 1.229 1.210 1.223 334,543 -0.00(-0.24%)
May 19, 2005 1.215 1.226 1.213 1.226 294,021 -3.62(-74.69%)
May 18, 2005 4.819 4.862 4.802 4.843 4,621,416 +0.02(+0.48%)
May 17, 2005 4.802 4.826 4.786 4.820 3,490,564 +0.03(+0.55%)
May 16, 2005 4.834 4.838 4.790 4.793 2,518,031 -0.04(-0.73%)
May 13, 2005 4.863 4.869 4.784 4.828 8,255,222 -0.08(-1.66%)
May 12, 2005 4.914 4.949 4.871 4.910 11,436,687 -0.00(-0.09%)
May 11, 2005 4.941 4.941 4.890 4.914 15,590,684 -0.03(-0.54%)
May 10, 2005 4.791 4.941 4.791 4.941 11,082,353 +0.14(+2.87%)
May 09, 2005 4.760 4.803 4.738 4.803 4,726,963 +0.02(+0.38%)
May 06, 2005 4.881 4.887 4.775 4.785 11,956,879 -0.04(-0.90%)
May 05, 2005 4.775 4.945 4.669 4.828 15,568,067 +0.13(+2.87%)
May 04, 2005 4.600 4.725 4.600 4.693 5,390,396 +0.10(+2.17%)
May 03, 2005 4.512 4.595 4.512 4.594 6,875,582 +0.08(+1.81%)
May 02, 2005 4.483 4.526 4.480 4.512 4,463,097 +0.03(+0.69%)
Apr 29, 2005 4.498 4.516 4.437 4.481 6,717,263 -0.01(-0.17%)
Apr 28, 2005 4.520 4.520 4.489 4.489 8,074,286 -0.04(-0.87%)
Apr 27, 2005 4.582 4.582 4.495 4.528 6,076,446 -0.06(-1.30%)
Apr 26, 2005 4.643 4.643 4.565 4.587 3,520,720 -0.06(-1.21%)
Apr 25, 2005 4.720 4.748 4.644 4.644 3,249,315 -0.08(-1.60%)
Apr 22, 2005 4.672 4.732 4.653 4.719 3,498,103 +0.05(+1.00%)
Apr 21, 2005 4.762 4.762 4.670 4.672 2,163,697 -0.07(-1.50%)
Apr 20, 2005 4.743 4.759 4.731 4.743 7,146,987 +0.01(+0.20%)
Apr 19, 2005 4.632 4.751 4.632 4.734 4,003,217 +0.10(+2.22%)
Apr 18, 2005 4.618 4.637 4.579 4.631 4,862,665 +0.01(+0.18%)
Apr 15, 2005 4.616 4.662 4.610 4.622 5,669,340 -0.07(-1.40%)
Apr 14, 2005 4.867 4.871 4.659 4.688 16,698,920 -0.18(-3.68%)
Apr 13, 2005 4.917 4.924 4.834 4.867 7,682,257 +0.01(+0.15%)
Apr 12, 2005 4.818 4.874 4.818 4.860 5,759,808 +0.04(+0.84%)
Apr 11, 2005 4.966 4.966 4.785 4.820 13,208,356 -0.12(-2.51%)
Apr 08, 2005 4.913 4.966 4.902 4.944 12,680,624 +0.03(+0.63%)
Apr 07, 2005 4.819 4.925 4.771 4.913 19,330,036 +0.11(+2.37%)
Apr 06, 2005 4.828 4.860 4.699 4.800 46,485,572 +0.27(+5.88%)
Apr 05, 2005 4.414 4.536 4.414 4.533 11,029,580 +0.12(+2.77%)
Apr 04, 2005 4.455 4.455 4.351 4.411 4,681,729 -0.04(-0.98%)
Apr 01, 2005 4.536 4.542 4.437 4.455 3,053,301 -0.06(-1.22%)
Mar 31, 2005 4.471 4.510 4.468 4.510 6,943,433 +0.06(+1.29%)
Mar 30, 2005 4.483 4.510 4.453 4.453 4,764,658 -0.02(-0.36%)
Mar 29, 2005 4.485 4.510 4.468 4.468 3,980,600 +0.00(+0.05%)
Mar 28, 2005 4.571 4.614 4.457 4.466 5,789,964 -0.05(-1.15%)
Mar 24, 2005 4.495 4.558 4.494 4.518 6,996,206 +0.02(+0.52%)
Mar 23, 2005 4.517 4.520 4.467 4.495 1,470,108 -0.05(-1.00%)
Mar 22, 2005 4.552 4.574 4.520 4.541 2,834,670 -0.00(-0.05%)
Mar 21, 2005 4.522 4.552 4.522 4.543 1,877,214 +0.02(+0.49%)
Mar 18, 2005 4.488 4.547 4.480 4.520 4,628,955 +0.04(+0.78%)
Mar 17, 2005 4.499 4.507 4.470 4.485 3,287,010 -0.01(-0.21%)
Mar 16, 2005 4.542 4.542 4.478 4.495 1,206,242 -0.05(-1.03%)
Mar 15, 2005 4.563 4.578 4.539 4.542 1,620,888 -0.01(-0.23%)
Mar 14, 2005 4.563 4.564 4.547 4.552 3,053,301 -0.01(-0.23%)
Mar 11, 2005 4.529 4.572 4.507 4.563 4,659,111 +0.02(+0.51%)
Mar 10, 2005 4.637 4.637 4.510 4.540 4,116,302 -0.10(-2.19%)
Mar 09, 2005 4.659 4.691 4.641 4.641 6,815,270 -0.02(-0.36%)
Mar 08, 2005 4.701 4.743 4.637 4.658 3,927,827 +0.01(+0.16%)
Mar 07, 2005 4.653 4.695 4.598 4.651 5,020,984 +0.04(+0.78%)
Mar 04, 2005 4.387 4.727 4.367 4.615 9,634,862 +0.28(+6.49%)
Mar 03, 2005 4.351 4.355 4.282 4.334 3,995,678 -0.02(-0.49%)
Mar 02, 2005 4.324 4.411 4.250 4.355 21,018,776 +0.09(+2.09%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.