Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Gildan Activewear (NY: GIL )

35.13 +0.57 (+1.65%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 15, 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, 2007 11.73 12.15 11.65 11.97 1,460,659 +0.28(+2.37%)
May 30, 2007 11.59 11.81 11.52 11.69 910,795 +0.10(+0.86%)
May 29, 2007 11.84 11.88 11.51 11.59 1,241,137 +5.68(+96.01%)
May 25, 2007 5.944 5.993 5.887 5.914 1,381,231 +0.05(+0.92%)
May 24, 2007 6.064 6.079 5.807 5.860 2,002,055 -0.20(-3.22%)
May 23, 2007 6.167 6.215 6.029 6.055 1,137,340 -0.11(-1.75%)
May 22, 2007 6.164 6.208 6.143 6.163 2,581,413 -0.10(-1.57%)
May 21, 2007 6.019 6.265 6.019 6.262 874,877 +0.26(+4.32%)
May 18, 2007 5.984 6.019 5.971 6.002 1,118,417 +0.04(+0.63%)
May 17, 2007 6.038 6.045 5.947 5.965 2,598,350 -0.07(-1.08%)
May 16, 2007 6.053 6.193 5.970 6.030 1,625,356 +0.05(+0.76%)
May 15, 2007 5.953 6.003 5.953 5.984 1,805,821 +0.06(+0.98%)
May 14, 2007 5.843 5.946 5.843 5.926 1,680,838 +0.08(+1.35%)
May 11, 2007 5.805 5.848 5.805 5.847 770,335 +0.04(+0.68%)
May 10, 2007 5.733 5.871 5.778 5.808 1,810,493 -0.02(-0.34%)
May 09, 2007 5.804 5.877 5.754 5.828 1,690,183 -0.01(-0.19%)
May 08, 2007 5.629 5.872 5.629 5.839 2,636,896 +0.18(+3.21%)
May 07, 2007 5.552 5.687 5.552 5.657 1,486,356 +0.12(+2.13%)
May 04, 2007 5.479 5.552 5.447 5.539 1,406,344 +0.08(+1.55%)
May 03, 2007 5.555 5.605 5.174 5.454 5,484,043 -0.12(-2.15%)
May 02, 2007 5.446 5.644 5.435 5.574 2,030,673 +0.11(+2.04%)
May 01, 2007 5.447 5.471 5.406 5.463 1,081,039 +0.01(+0.17%)
Apr 30, 2007 5.477 5.487 5.415 5.453 1,155,211 -0.01(-0.25%)
Apr 27, 2007 5.402 5.512 5.374 5.467 841,587 +0.04(+0.82%)
Apr 26, 2007 5.382 5.431 5.368 5.423 1,203,102 -0.00(-0.08%)
Apr 25, 2007 5.436 5.462 5.406 5.427 2,120,029 -0.00(-0.06%)
Apr 24, 2007 5.484 5.501 5.404 5.430 1,137,106 -0.06(-1.05%)
Apr 23, 2007 5.539 5.582 5.453 5.488 1,160,468 -0.02(-0.45%)
Apr 20, 2007 5.490 5.550 5.490 5.513 887,725 +0.03(+0.50%)
Apr 19, 2007 5.513 5.517 5.454 5.485 1,021,468 -0.08(-1.45%)
Apr 18, 2007 5.592 5.612 5.538 5.566 1,323,996 -0.02(-0.35%)
Apr 17, 2007 5.485 5.619 5.479 5.585 1,052,422 +0.09(+1.70%)
Apr 16, 2007 5.429 5.492 5.408 5.492 812,970 +0.14(+2.57%)
Apr 13, 2007 5.409 5.435 5.306 5.354 921,599 -0.06(-1.17%)
Apr 12, 2007 5.334 5.432 5.323 5.418 1,024,388 +0.05(+0.94%)
Apr 11, 2007 5.394 5.409 5.359 5.367 1,170,396 -0.04(-0.68%)
Apr 10, 2007 5.433 5.435 5.365 5.404 1,658,645 -0.01(-0.16%)
Apr 09, 2007 5.430 5.430 5.373 5.412 1,166,892 +0.01(+0.13%)
Apr 05, 2007 5.411 5.456 5.383 5.406 1,616,011 +0.07(+1.27%)
Apr 04, 2007 5.162 5.453 5.129 5.338 3,372,190 +0.18(+3.40%)
Apr 03, 2007 5.045 5.168 5.020 5.162 995,187 +0.13(+2.67%)
Apr 02, 2007 5.038 5.099 5.015 5.028 1,545,343 -0.01(-0.20%)
Mar 30, 2007 5.045 5.079 5.009 5.038 850,932 -0.02(-0.34%)
Mar 29, 2007 5.179 5.192 5.034 5.055 1,015,044 -0.08(-1.60%)
Mar 28, 2007 5.021 5.204 4.989 5.138 2,202,377 +0.17(+3.45%)
Mar 27, 2007 4.820 5.001 4.807 4.966 1,777,787 +0.14(+2.91%)
Mar 26, 2007 4.870 4.876 4.800 4.826 660,538 -0.06(-1.19%)
Mar 23, 2007 4.897 4.912 4.867 4.884 439,774 -0.02(-0.45%)
Mar 22, 2007 4.883 4.964 4.882 4.906 892,982 +0.02(+0.35%)
Mar 21, 2007 4.857 4.899 4.823 4.889 568,845 +0.03(+0.67%)
Mar 20, 2007 4.743 4.889 4.723 4.857 827,570 +0.11(+2.23%)
Mar 19, 2007 4.730 4.791 4.706 4.751 669,882 +0.02(+0.43%)
Mar 16, 2007 4.751 4.769 4.716 4.730 462,551 -0.02(-0.45%)
Mar 15, 2007 4.734 4.809 4.716 4.751 465,472 +0.02(+0.36%)
Mar 14, 2007 4.796 4.796 4.697 4.734 1,262,673 +0.02(+0.36%)
Mar 13, 2007 4.742 4.795 4.704 4.717 884,805 -0.02(-0.52%)
Mar 12, 2007 4.661 4.752 4.613 4.742 1,203,686 +0.07(+1.45%)
Mar 09, 2007 4.555 4.789 4.551 4.674 2,174,928 +0.13(+2.84%)
Mar 08, 2007 4.436 4.545 4.436 4.545 1,453,651 +0.11(+2.51%)
Mar 07, 2007 4.364 4.459 4.364 4.434 1,482,268 +0.06(+1.37%)
Mar 06, 2007 4.446 4.448 4.287 4.374 707,844 +0.06(+1.29%)
Mar 05, 2007 4.332 4.370 4.270 4.318 1,214,198 -0.03(-0.77%)
Mar 02, 2007 4.473 4.500 4.320 4.352 2,083,235 -0.12(-2.75%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.