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 (%)
Feb 26, 2010 10.12 10.17 9.992 10.02 669,459 -0.12(-1.21%)
Feb 25, 2010 9.890 10.14 9.750 10.14 778,309 +0.14(+1.44%)
Feb 24, 2010 10.18 10.18 9.954 10.00 704,539 -0.10(-0.97%)
Feb 23, 2010 10.27 10.34 10.02 10.10 1,168,434 -0.22(-2.18%)
Feb 22, 2010 10.47 10.52 10.22 10.32 1,168,498 -0.10(-0.98%)
Feb 19, 2010 10.35 10.45 10.32 10.42 906,571 +0.04(+0.37%)
Feb 18, 2010 10.38 10.45 10.33 10.39 934,489 -0.06(-0.53%)
Feb 17, 2010 10.47 10.59 10.34 10.44 1,276,216 -0.08(-0.81%)
Feb 16, 2010 10.59 10.68 10.39 10.53 1,421,665 +0.03(+0.28%)
Feb 12, 2010 10.26 10.50 10.50 10.50 3,511,296 +0.18(+1.77%)
Feb 11, 2010 9.971 10.34 9.898 10.31 2,471,902 +0.29(+2.88%)
Feb 10, 2010 9.720 10.34 9.720 10.03 4,830,638 +0.49(+5.12%)
Feb 09, 2010 9.491 9.648 9.342 9.538 2,500,479 +0.17(+1.86%)
Feb 08, 2010 9.160 9.538 9.160 9.364 2,143,622 +0.18(+1.99%)
Feb 05, 2010 9.444 9.491 9.100 9.181 1,898,913 -0.25(-2.70%)
Feb 04, 2010 9.487 9.538 9.410 9.436 1,572,612 -0.12(-1.29%)
Feb 03, 2010 9.410 9.661 9.364 9.559 1,253,651 +0.09(+0.99%)
Feb 02, 2010 9.359 9.495 9.283 9.465 1,012,713 +0.27(+2.91%)
Feb 01, 2010 9.139 9.359 9.100 9.198 1,107,158 +0.10(+1.07%)
Jan 29, 2010 9.168 9.228 9.083 9.100 1,070,552 -0.03(-0.28%)
Jan 28, 2010 9.304 9.313 9.109 9.126 449,254 -0.06(-0.69%)
Jan 27, 2010 9.185 9.334 9.143 9.190 761,596 -0.00(-0.02%)
Jan 26, 2010 9.296 9.355 9.164 9.192 398,627 -0.19(-2.01%)
Jan 25, 2010 9.279 9.423 9.083 9.381 711,975 +0.17(+1.84%)
Jan 22, 2010 9.232 9.393 9.130 9.211 790,015 -0.08(-0.87%)
Jan 21, 2010 9.296 9.516 9.287 9.291 803,720 -0.05(-0.55%)
Jan 20, 2010 9.419 9.423 9.143 9.342 1,706,903 -0.20(-2.05%)
Jan 19, 2010 9.605 9.699 9.499 9.538 959,412 +0.00(+0.04%)
Jan 15, 2010 9.801 9.533 9.533 9.533 2,518,031 -0.34(-3.44%)
Jan 14, 2010 10.04 10.11 9.771 9.873 582,344 -0.17(-1.69%)
Jan 13, 2010 9.864 10.11 9.648 10.04 531,446 +0.17(+1.76%)
Jan 12, 2010 9.877 9.924 9.737 9.869 1,016,238 -0.16(-1.57%)
Jan 11, 2010 10.00 10.04 9.928 10.03 529,950 +0.04(+0.43%)
Jan 08, 2010 10.01 10.12 9.958 9.983 700,268 -0.08(-0.84%)
Jan 07, 2010 10.27 10.27 10.00 10.07 847,041 -0.20(-1.90%)
Jan 06, 2010 10.30 10.51 10.16 10.26 641,607 -0.04(-0.41%)
Jan 05, 2010 10.25 10.31 10.03 10.31 652,657 +0.14(+1.38%)
Jan 04, 2010 10.47 10.60 10.14 10.17 1,021,138 -0.18(-1.76%)
Dec 31, 2009 10.42 10.35 10.35 10.35 480,141 +0.00(+0.04%)
Dec 30, 2009 10.48 10.48 10.29 10.34 460,285 -0.20(-1.89%)
Dec 29, 2009 10.65 10.69 10.49 10.54 405,561 +0.00(+0.04%)
Dec 28, 2009 10.51 10.59 10.41 10.54 390,843 +0.08(+0.81%)
Dec 24, 2009 10.41 10.50 10.36 10.45 141,342 +0.03(+0.28%)
Dec 23, 2009 10.58 10.75 10.40 10.42 696,529 -0.04(-0.41%)
Dec 22, 2009 10.16 10.67 10.16 10.47 1,109,198 +0.32(+3.18%)
Dec 21, 2009 10.00 10.18 9.928 10.14 766,194 +0.30(+3.06%)
Dec 18, 2009 9.843 9.996 9.754 9.843 711,131 +0.04(+0.39%)
Dec 17, 2009 9.775 9.826 9.584 9.805 999,084 -0.25(-2.49%)
Dec 16, 2009 9.669 10.12 9.669 10.06 1,950,743 +0.40(+4.13%)
Dec 15, 2009 9.419 9.758 9.419 9.656 1,385,821 +0.16(+1.65%)
Dec 14, 2009 9.351 9.508 9.347 9.499 1,354,174 +0.25(+2.75%)
Dec 11, 2009 9.436 9.482 9.130 9.245 1,932,117 -0.17(-1.85%)
Dec 10, 2009 8.752 9.631 8.646 9.419 7,585,505 +0.91(+10.73%)
Dec 09, 2009 8.409 8.600 8.319 8.506 1,646,243 +0.09(+1.06%)
Dec 08, 2009 8.430 8.536 8.315 8.417 988,857 -0.15(-1.73%)
Dec 07, 2009 8.578 8.667 8.527 8.566 1,310,172 -0.01(-0.15%)
Dec 04, 2009 8.595 8.761 8.515 8.578 1,419,490 +0.07(+0.80%)
Dec 03, 2009 8.663 8.689 8.504 8.510 1,393,869 -0.09(-1.04%)
Dec 02, 2009 8.718 8.880 8.566 8.600 1,267,593 +0.04(+0.50%)
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.