Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Gildan Activewear (NY: GIL )

33.59 +0.95 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2005 1.037 1.092 1.033 1.085 2,516,002 +0.05(+5.10%)
May 27, 2005 0.9995 1.050 0.9995 1.033 1,578,049 +0.03(+3.50%)
May 26, 2005 1.001 1.003 0.9940 0.9978 391,300 -0.00(-0.26%)
May 25, 2005 1.004 1.007 0.9929 1.000 442,694 +0.00(+0.00%)
May 24, 2005 1.004 1.004 0.9888 1.000 538,475 -0.01(-0.57%)
May 23, 2005 0.9867 1.021 0.9826 1.006 772,087 +0.02(+1.97%)
May 20, 2005 0.9912 0.9912 0.9760 0.9867 414,661 -0.00(-0.24%)
May 19, 2005 0.9800 0.9895 0.9783 0.9890 364,434 -2.92(-74.69%)
May 18, 2005 3.888 3.923 3.874 3.907 5,728,168 +0.02(+0.48%)
May 17, 2005 3.874 3.894 3.861 3.889 4,326,495 +0.02(+0.55%)
May 16, 2005 3.900 3.903 3.865 3.867 3,121,057 -0.03(-0.73%)
May 13, 2005 3.924 3.928 3.859 3.895 10,232,209 -0.07(-1.66%)
May 12, 2005 3.965 3.993 3.930 3.961 14,175,581 -0.00(-0.09%)
May 11, 2005 3.986 3.986 3.945 3.965 19,324,390 -0.02(-0.54%)
May 10, 2005 3.865 3.986 3.865 3.986 13,736,390 +0.11(+2.87%)
May 09, 2005 3.841 3.875 3.823 3.875 5,858,991 +0.01(+0.38%)
May 06, 2005 3.938 3.942 3.853 3.860 14,820,350 -0.04(-0.90%)
May 05, 2005 3.853 3.990 3.767 3.895 19,296,358 +0.11(+2.87%)
May 04, 2005 3.711 3.812 3.711 3.787 6,681,305 +0.08(+2.17%)
May 03, 2005 3.640 3.707 3.640 3.706 8,522,168 +0.07(+1.81%)
May 02, 2005 3.617 3.651 3.615 3.640 5,531,934 +0.02(+0.69%)
Apr 29, 2005 3.629 3.644 3.579 3.615 8,325,934 -0.01(-0.17%)
Apr 28, 2005 3.647 3.647 3.621 3.621 10,007,941 -0.03(-0.87%)
Apr 27, 2005 3.697 3.697 3.627 3.653 7,531,653 -0.05(-1.30%)
Apr 26, 2005 3.746 3.746 3.683 3.701 4,363,873 -0.05(-1.21%)
Apr 25, 2005 3.808 3.830 3.746 3.746 4,027,472 -0.06(-1.60%)
Apr 22, 2005 3.769 3.817 3.754 3.807 4,335,840 +0.04(+1.00%)
Apr 21, 2005 3.842 3.842 3.768 3.769 2,681,866 -0.06(-1.50%)
Apr 20, 2005 3.827 3.840 3.817 3.827 8,858,570 +0.01(+0.20%)
Apr 19, 2005 3.737 3.833 3.737 3.819 4,961,920 +0.08(+2.22%)
Apr 18, 2005 3.726 3.741 3.694 3.736 6,027,191 +0.01(+0.18%)
Apr 15, 2005 3.724 3.761 3.719 3.729 7,027,051 -0.05(-1.40%)
Apr 14, 2005 3.927 3.930 3.759 3.782 20,698,030 -0.14(-3.68%)
Apr 13, 2005 3.967 3.972 3.900 3.927 9,522,028 +0.01(+0.15%)
Apr 12, 2005 3.887 3.932 3.887 3.921 7,139,185 +0.03(+0.84%)
Apr 11, 2005 4.007 4.007 3.860 3.889 16,371,534 -0.10(-2.51%)
Apr 08, 2005 3.964 4.007 3.955 3.989 15,717,420 +0.02(+0.63%)
Apr 07, 2005 3.888 3.973 3.849 3.964 23,959,254 +0.09(+2.37%)
Apr 06, 2005 3.895 3.921 3.791 3.872 57,618,080 +0.21(+5.88%)
Apr 05, 2005 3.561 3.660 3.561 3.657 13,670,978 +0.10(+2.77%)
Apr 04, 2005 3.594 3.594 3.510 3.559 5,802,924 -0.04(-0.98%)
Apr 01, 2005 3.660 3.664 3.579 3.594 3,784,515 -0.04(-1.22%)
Mar 31, 2005 3.607 3.639 3.605 3.639 8,606,269 +0.05(+1.29%)
Mar 30, 2005 3.617 3.639 3.592 3.592 5,905,713 -0.01(-0.36%)
Mar 29, 2005 3.619 3.639 3.605 3.605 4,933,887 +0.00(+0.05%)
Mar 28, 2005 3.688 3.722 3.596 3.603 7,176,563 -0.04(-1.15%)
Mar 24, 2005 3.627 3.677 3.626 3.645 8,671,680 +0.02(+0.52%)
Mar 23, 2005 3.644 3.647 3.604 3.627 1,822,174 -0.04(-1.01%)
Mar 22, 2005 3.673 3.690 3.647 3.663 3,513,525 -0.00(-0.05%)
Mar 21, 2005 3.648 3.673 3.648 3.665 2,326,776 +0.02(+0.49%)
Mar 18, 2005 3.621 3.668 3.615 3.647 5,737,512 +0.03(+0.78%)
Mar 17, 2005 3.630 3.636 3.606 3.619 4,074,194 -0.01(-0.21%)
Mar 16, 2005 3.664 3.664 3.613 3.627 1,495,117 -0.04(-1.03%)
Mar 15, 2005 3.681 3.693 3.662 3.664 2,009,063 -0.01(-0.23%)
Mar 14, 2005 3.681 3.682 3.668 3.673 3,784,515 -0.01(-0.23%)
Mar 11, 2005 3.654 3.689 3.636 3.681 5,774,890 +0.02(+0.51%)
Mar 10, 2005 3.741 3.741 3.639 3.662 5,102,087 -0.08(-2.19%)
Mar 09, 2005 3.759 3.785 3.745 3.745 8,447,413 -0.01(-0.36%)
Mar 08, 2005 3.793 3.827 3.741 3.758 4,868,475 +0.01(+0.16%)
Mar 07, 2005 3.754 3.787 3.710 3.752 6,223,425 +0.03(+0.78%)
Mar 04, 2005 3.539 3.814 3.523 3.723 11,942,249 +0.23(+6.49%)
Mar 03, 2005 3.510 3.514 3.454 3.496 4,952,576 -0.02(-0.49%)
Mar 02, 2005 3.489 3.559 3.429 3.514 26,052,418 +0.07(+2.09%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.