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 31, 2006 3.577 3.636 3.498 3.544 623,996 -0.04(-1.15%)
May 30, 2006 3.645 3.670 3.572 3.585 847,783 -0.01(-0.21%)
May 26, 2006 3.598 3.648 3.573 3.593 831,798 -0.01(-0.14%)
May 25, 2006 3.552 3.613 3.541 3.598 396,066 +0.06(+1.70%)
May 24, 2006 3.552 3.566 3.499 3.538 800,421 -0.02(-0.64%)
May 23, 2006 3.543 3.603 3.543 3.561 672,543 +0.07(+2.11%)
May 22, 2006 3.565 3.565 3.381 3.487 1,010,590 -0.09(-2.64%)
May 19, 2006 3.611 3.627 3.531 3.582 512,103 -0.02(-0.56%)
May 18, 2006 3.636 3.682 3.539 3.602 914,682 +0.01(+0.28%)
May 17, 2006 3.589 3.614 3.553 3.592 804,565 -0.06(-1.60%)
May 16, 2006 3.695 3.744 3.631 3.650 1,018,287 -0.06(-1.53%)
May 15, 2006 3.450 3.729 3.450 3.707 2,442,113 +0.07(+1.83%)
May 12, 2006 3.773 3.773 3.610 3.640 2,413,103 -0.12(-3.32%)
May 11, 2006 3.724 3.789 3.570 3.765 4,257,269 +0.00(+0.07%)
May 10, 2006 3.735 3.785 3.735 3.762 417,379 +0.02(+0.52%)
May 09, 2006 3.784 3.817 3.708 3.743 1,166,886 -0.06(-1.47%)
May 08, 2006 3.924 3.948 3.755 3.799 1,984,475 -0.13(-3.35%)
May 05, 2006 4.036 4.056 3.858 3.931 1,551,111 -0.10(-2.43%)
May 04, 2006 4.138 4.138 4.029 4.029 3,180,963 -0.05(-1.28%)
May 03, 2006 4.084 4.094 4.068 4.081 499,079 +0.02(+0.44%)
May 02, 2006 4.020 4.066 4.020 4.063 721,681 +0.06(+1.50%)
May 01, 2006 4.092 4.092 3.999 4.003 1,468,228 -0.03(-0.65%)
Apr 28, 2006 3.877 4.036 3.875 4.029 1,319,629 +0.13(+3.27%)
Apr 27, 2006 3.917 3.963 3.892 3.902 714,577 -0.01(-0.28%)
Apr 26, 2006 3.914 3.936 3.900 3.913 1,310,156 -0.00(-0.02%)
Apr 25, 2006 3.948 3.959 3.910 3.914 794,500 -0.03(-0.77%)
Apr 24, 2006 3.908 3.974 3.889 3.944 914,682 +0.02(+0.39%)
Apr 21, 2006 3.947 3.947 3.866 3.929 976,253 -0.02(-0.41%)
Apr 20, 2006 4.010 4.012 3.925 3.945 411,459 -0.08(-1.89%)
Apr 19, 2006 4.004 4.036 3.995 4.021 854,887 +0.02(+0.42%)
Apr 18, 2006 3.969 4.012 3.949 4.004 1,326,733 +0.04(+1.04%)
Apr 17, 2006 3.957 3.974 3.944 3.963 406,722 +0.02(+0.58%)
Apr 13, 2006 4.057 4.057 3.925 3.940 924,154 -0.12(-2.89%)
Apr 12, 2006 3.953 4.075 3.953 4.057 873,240 +0.04(+1.03%)
Apr 11, 2006 4.082 4.096 4.001 4.016 1,193,527 -0.05(-1.31%)
Apr 10, 2006 4.079 4.143 4.069 4.069 1,303,052 -0.00(-0.04%)
Apr 07, 2006 4.177 4.237 4.064 4.071 1,657,676 -0.10(-2.35%)
Apr 06, 2006 3.991 4.219 3.991 4.169 2,445,665 +0.26(+6.61%)
Apr 05, 2006 3.780 3.913 3.770 3.910 2,315,419 +0.13(+3.56%)
Apr 04, 2006 3.806 3.848 3.721 3.776 3,102,815 -0.07(-1.93%)
Apr 03, 2006 4.020 4.046 3.838 3.850 2,212,998 -0.16(-4.06%)
Mar 31, 2006 4.086 4.087 3.989 4.013 1,121,891 -0.07(-1.78%)
Mar 30, 2006 4.151 4.151 4.043 4.086 1,077,489 +0.02(+0.39%)
Mar 29, 2006 3.931 4.075 3.931 4.070 1,981,515 +0.15(+3.81%)
Mar 28, 2006 4.037 4.138 3.885 3.920 2,733,390 -0.12(-3.09%)
Mar 27, 2006 4.143 4.175 3.927 4.045 5,652,677 -0.15(-3.62%)
Mar 24, 2006 4.342 4.342 4.195 4.197 2,088,672 -0.13(-2.99%)
Mar 23, 2006 4.333 4.344 4.295 4.327 639,981 +0.00(+0.06%)
Mar 22, 2006 4.366 4.366 4.301 4.324 1,694,974 -0.04(-0.87%)
Mar 21, 2006 4.383 4.407 4.355 4.362 797,460 -0.01(-0.27%)
Mar 20, 2006 4.346 4.396 4.346 4.374 1,039,600 +0.03(+0.66%)
Mar 17, 2006 4.451 4.451 4.343 4.345 928,299 -0.05(-1.10%)
Mar 16, 2006 4.458 4.465 4.393 4.393 665,438 -0.06(-1.27%)
Mar 15, 2006 4.476 4.479 4.436 4.450 866,728 -0.02(-0.43%)
Mar 14, 2006 4.366 4.472 4.366 4.469 969,740 +0.10(+2.36%)
Mar 13, 2006 4.414 4.414 4.306 4.366 801,013 -0.05(-1.03%)
Mar 10, 2006 4.385 4.427 4.354 4.412 586,699 +0.04(+0.95%)
Mar 09, 2006 4.402 4.406 4.355 4.371 676,687 -0.02(-0.40%)
Mar 08, 2006 4.412 4.412 4.350 4.388 748,322 -0.02(-0.55%)
Mar 07, 2006 4.456 4.456 4.368 4.413 671,951 -0.05(-1.19%)
Mar 06, 2006 4.437 4.474 4.393 4.466 648,862 +0.05(+1.13%)
Mar 03, 2006 4.438 4.438 4.394 4.416 468,885 -0.02(-0.55%)
Mar 02, 2006 4.432 4.479 4.405 4.441 1,929,417 +0.01(+0.32%)
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.