Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Gildan Activewear (NY: GIL )

37.19 -0.43 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 0.5995 0.6088 0.5995 0.6058 508,086 +0.00(+0.56%)
May 27, 2004 0.6020 0.6039 0.5989 0.6024 87,642 +0.01(+1.28%)
May 26, 2004 0.6060 0.6067 0.5946 0.5948 104,222 -0.01(-1.78%)
May 25, 2004 0.6037 0.6065 0.6037 0.6056 129,094 +0.01(+0.84%)
May 24, 2004 0.6029 0.6033 0.6005 0.6005 37,899 -0.00(-0.59%)
May 21, 2004 0.6029 0.6094 0.6029 0.6041 50,927 -0.00(-0.14%)
May 20, 2004 0.5995 0.6058 0.5995 0.6050 56,848 +0.01(+1.42%)
May 19, 2004 0.5910 0.6027 0.5910 0.5965 317,406 +0.01(+1.18%)
May 18, 2004 0.5868 0.5896 0.5818 0.5896 78,167 +0.00(+0.65%)
May 17, 2004 0.5883 0.5910 0.5858 0.5858 26,055 -0.01(-1.00%)
May 14, 2004 0.6016 0.6016 0.5875 0.5917 90,010 -0.01(-1.65%)
May 13, 2004 0.6005 0.6035 0.5993 0.6016 98,301 +0.00(+0.07%)
May 12, 2004 0.5936 0.6014 0.5891 0.6012 194,233 +0.01(+1.68%)
May 11, 2004 0.5815 0.5921 0.5815 0.5913 127,909 +0.01(+2.11%)
May 10, 2004 0.5733 0.5790 0.5733 0.5790 594,544 +0.00(+0.66%)
May 07, 2004 0.5771 0.5782 0.5752 0.5752 315,037 -0.00(-0.37%)
May 06, 2004 0.5784 0.5849 0.5771 0.5773 249,898 -0.01(-1.76%)
May 05, 2004 0.5995 0.6027 0.5843 0.5877 1,690,069 -0.03(-4.72%)
May 04, 2004 0.6159 0.6248 0.6157 0.6168 151,597 +0.00(+0.21%)
May 03, 2004 0.6206 0.6206 0.6130 0.6155 202,524 -0.00(-0.03%)
Apr 30, 2004 0.6181 0.6181 0.6147 0.6157 172,915 -0.00(-0.71%)
Apr 29, 2004 0.6238 0.6269 0.6202 0.6202 125,541 -0.00(-0.34%)
Apr 28, 2004 0.6375 0.6385 0.6223 0.6223 206,077 -0.03(-3.91%)
Apr 27, 2004 0.6463 0.6535 0.6461 0.6476 112,513 +0.00(+0.07%)
Apr 26, 2004 0.6482 0.6482 0.6455 0.6472 47,374 -0.00(-0.13%)
Apr 23, 2004 0.6428 0.6501 0.6413 0.6480 185,943 +0.01(+0.99%)
Apr 22, 2004 0.6248 0.6417 0.6248 0.6417 234,501 +0.02(+2.95%)
Apr 21, 2004 0.6288 0.6288 0.6202 0.6233 121,988 -0.01(-0.91%)
Apr 20, 2004 0.6299 0.6333 0.6290 0.6290 84,088 -0.00(-0.13%)
Apr 19, 2004 0.6305 0.6311 0.6292 0.6299 111,329 -0.00(-0.10%)
Apr 16, 2004 0.6290 0.6362 0.6290 0.6305 293,719 -0.00(-0.13%)
Apr 15, 2004 0.6316 0.6333 0.6282 0.6314 98,301 -0.00(-0.03%)
Apr 14, 2004 0.6301 0.6354 0.6269 0.6316 615,862 -0.00(-0.27%)
Apr 13, 2004 0.6354 0.6428 0.6305 0.6333 211,998 -0.01(-1.12%)
Apr 12, 2004 0.6428 0.6438 0.6402 0.6404 247,529 -0.01(-0.98%)
Apr 08, 2004 0.6501 0.6552 0.6432 0.6468 114,882 -0.01(-1.16%)
Apr 07, 2004 0.6723 0.6778 0.6417 0.6544 197,786 -0.01(-2.15%)
Apr 06, 2004 0.6596 0.6713 0.6571 0.6687 204,892 +0.01(+1.70%)
Apr 05, 2004 0.6330 0.6575 0.6330 0.6575 257,004 +0.02(+3.87%)
Apr 02, 2004 0.6417 0.6417 0.6197 0.6330 302,009 -0.01(-2.06%)
Apr 01, 2004 0.6618 0.6618 0.6451 0.6463 376,623 -0.02(-2.33%)
Mar 31, 2004 0.6729 0.6729 0.6613 0.6618 62,770 -0.01(-1.29%)
Mar 30, 2004 0.6786 0.6786 0.6704 0.6704 277,138 -0.01(-1.03%)
Mar 29, 2004 0.6713 0.6808 0.6641 0.6774 1,661,645 -0.00(-0.68%)
Mar 26, 2004 0.6913 0.6964 0.6818 0.6820 39,083 -0.01(-1.37%)
Mar 25, 2004 0.6862 0.6936 0.6862 0.6915 31,977 +0.01(+0.77%)
Mar 24, 2004 0.6818 0.6896 0.6805 0.6862 56,848 +0.00(+0.12%)
Mar 23, 2004 0.6869 0.6869 0.6854 0.6854 21,318 -0.00(-0.34%)
Mar 22, 2004 0.6913 0.6922 0.6877 0.6877 164,624 -0.00(-0.49%)
Mar 19, 2004 0.6905 0.6964 0.6905 0.6911 98,301 +0.00(+0.06%)
Mar 18, 2004 0.6829 0.6907 0.6829 0.6907 26,055 +0.01(+1.46%)
Mar 17, 2004 0.6778 0.6841 0.6778 0.6808 34,346 +0.00(+0.44%)
Mar 16, 2004 0.6797 0.6846 0.6776 0.6778 30,793 -0.00(-0.03%)
Mar 15, 2004 0.6966 0.6966 0.6757 0.6780 65,139 +0.00(+0.06%)
Mar 12, 2004 0.6810 0.6824 0.6765 0.6776 29,608 -0.00(-0.47%)
Mar 11, 2004 0.6776 0.6865 0.6776 0.6808 59,217 -0.00(-0.28%)
Mar 10, 2004 0.6945 0.6945 0.6827 0.6827 71,061 -0.01(-1.67%)
Mar 09, 2004 0.7071 0.7124 0.6839 0.6943 255,819 -0.01(-1.82%)
Mar 08, 2004 0.7149 0.7162 0.7054 0.7071 137,384 -0.01(-1.24%)
Mar 05, 2004 0.7109 0.7194 0.7109 0.7160 119,619 +0.01(+1.47%)
Mar 04, 2004 0.7002 0.7059 0.6955 0.7057 137,384 +0.00(+0.33%)
Mar 03, 2004 0.6966 0.7036 0.6962 0.7033 221,473 +0.00(+0.51%)
Mar 02, 2004 0.6907 0.6997 0.6907 0.6997 842,074 +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 Livermore.com & California Media Partners, LLC. All rights reserved.