Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 28, 2004 0.6078 0.6173 0.6078 0.6143 501,097 +0.00(+0.56%)
May 27, 2004 0.6104 0.6123 0.6072 0.6108 86,436 +0.01(+1.28%)
May 26, 2004 0.6145 0.6151 0.6029 0.6031 102,789 -0.01(-1.78%)
May 25, 2004 0.6121 0.6149 0.6121 0.6141 127,318 +0.01(+0.84%)
May 24, 2004 0.6113 0.6117 0.6089 0.6089 37,377 -0.00(-0.59%)
May 21, 2004 0.6113 0.6179 0.6113 0.6126 50,226 -0.00(-0.14%)
May 20, 2004 0.6078 0.6143 0.6078 0.6134 56,066 +0.01(+1.42%)
May 19, 2004 0.5993 0.6111 0.5993 0.6048 313,040 +0.01(+1.18%)
May 18, 2004 0.5950 0.5978 0.5899 0.5978 77,091 +0.00(+0.65%)
May 17, 2004 0.5965 0.5993 0.5939 0.5939 25,697 -0.01(-1.00%)
May 14, 2004 0.6100 0.6100 0.5956 0.5999 88,772 -0.01(-1.65%)
May 13, 2004 0.6089 0.6119 0.6076 0.6100 96,949 +0.00(+0.07%)
May 12, 2004 0.6019 0.6098 0.5974 0.6096 191,561 +0.01(+1.68%)
May 11, 2004 0.5897 0.6004 0.5897 0.5995 126,150 +0.01(+2.11%)
May 10, 2004 0.5813 0.5871 0.5813 0.5871 586,366 +0.00(+0.66%)
May 07, 2004 0.5852 0.5862 0.5832 0.5832 310,704 -0.00(-0.37%)
May 06, 2004 0.5864 0.5931 0.5852 0.5854 246,460 -0.01(-1.76%)
May 05, 2004 0.6078 0.6111 0.5924 0.5959 1,666,822 -0.03(-4.72%)
May 04, 2004 0.6245 0.6335 0.6243 0.6254 149,511 +0.00(+0.21%)
May 03, 2004 0.6292 0.6292 0.6215 0.6241 199,738 -0.00(-0.03%)
Apr 30, 2004 0.6267 0.6267 0.6233 0.6243 170,536 -0.00(-0.71%)
Apr 29, 2004 0.6325 0.6357 0.6288 0.6288 123,814 -0.00(-0.34%)
Apr 28, 2004 0.6464 0.6474 0.6310 0.6310 203,242 -0.03(-3.91%)
Apr 27, 2004 0.6554 0.6626 0.6551 0.6566 110,965 +0.00(+0.07%)
Apr 26, 2004 0.6573 0.6573 0.6545 0.6562 46,722 -0.00(-0.13%)
Apr 23, 2004 0.6517 0.6592 0.6502 0.6571 183,385 +0.01(+0.99%)
Apr 22, 2004 0.6335 0.6507 0.6335 0.6507 231,275 +0.02(+2.95%)
Apr 21, 2004 0.6376 0.6376 0.6288 0.6320 120,310 -0.01(-0.91%)
Apr 20, 2004 0.6387 0.6421 0.6378 0.6378 82,932 -0.00(-0.13%)
Apr 19, 2004 0.6393 0.6400 0.6380 0.6387 109,797 -0.00(-0.10%)
Apr 16, 2004 0.6378 0.6451 0.6378 0.6393 289,678 -0.00(-0.13%)
Apr 15, 2004 0.6404 0.6421 0.6370 0.6402 96,949 -0.00(-0.03%)
Apr 14, 2004 0.6389 0.6442 0.6357 0.6404 607,391 -0.00(-0.27%)
Apr 13, 2004 0.6442 0.6517 0.6393 0.6421 209,082 -0.01(-1.12%)
Apr 12, 2004 0.6517 0.6528 0.6492 0.6494 244,124 -0.01(-0.98%)
Apr 08, 2004 0.6592 0.6643 0.6521 0.6558 113,301 -0.01(-1.16%)
Apr 07, 2004 0.6817 0.6873 0.6507 0.6635 195,066 -0.01(-2.15%)
Apr 06, 2004 0.6688 0.6806 0.6663 0.6780 202,074 +0.01(+1.70%)
Apr 05, 2004 0.6419 0.6667 0.6419 0.6667 253,469 +0.02(+3.87%)
Apr 02, 2004 0.6507 0.6507 0.6284 0.6419 297,855 -0.01(-2.06%)
Apr 01, 2004 0.6710 0.6710 0.6541 0.6554 371,443 -0.02(-2.33%)
Mar 31, 2004 0.6823 0.6823 0.6706 0.6710 61,907 -0.01(-1.29%)
Mar 30, 2004 0.6881 0.6881 0.6798 0.6798 273,326 -0.01(-1.03%)
Mar 29, 2004 0.6806 0.6902 0.6733 0.6868 1,638,788 -0.00(-0.68%)
Mar 26, 2004 0.7009 0.7061 0.6913 0.6915 38,545 -0.01(-1.37%)
Mar 25, 2004 0.6958 0.7033 0.6958 0.7012 31,537 +0.01(+0.77%)
Mar 24, 2004 0.6913 0.6992 0.6900 0.6958 56,066 +0.00(+0.12%)
Mar 23, 2004 0.6965 0.6965 0.6950 0.6950 21,025 -0.00(-0.34%)
Mar 22, 2004 0.7009 0.7018 0.6973 0.6973 162,360 -0.00(-0.49%)
Mar 19, 2004 0.7001 0.7061 0.7001 0.7007 96,949 +0.00(+0.06%)
Mar 18, 2004 0.6924 0.7003 0.6924 0.7003 25,697 +0.01(+1.46%)
Mar 17, 2004 0.6873 0.6937 0.6873 0.6902 33,873 +0.00(+0.44%)
Mar 16, 2004 0.6892 0.6941 0.6870 0.6873 30,369 -0.00(-0.03%)
Mar 15, 2004 0.7063 0.7063 0.6851 0.6875 64,243 +0.00(+0.06%)
Mar 12, 2004 0.6905 0.6920 0.6860 0.6870 29,201 -0.00(-0.47%)
Mar 11, 2004 0.6870 0.6960 0.6870 0.6902 58,403 -0.00(-0.28%)
Mar 10, 2004 0.7042 0.7042 0.6922 0.6922 70,083 -0.01(-1.67%)
Mar 09, 2004 0.7170 0.7224 0.6935 0.7039 252,301 -0.01(-1.82%)
Mar 08, 2004 0.7249 0.7262 0.7153 0.7170 135,495 -0.01(-1.24%)
Mar 05, 2004 0.7209 0.7294 0.7209 0.7260 117,974 +0.01(+1.47%)
Mar 04, 2004 0.7099 0.7157 0.7052 0.7155 135,495 +0.00(+0.33%)
Mar 03, 2004 0.7063 0.7134 0.7059 0.7131 218,427 +0.00(+0.51%)
Mar 02, 2004 0.7003 0.7095 0.7003 0.7095 830,490 +0.01(+1.56%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.