Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Gildan Activewear (NY: GIL )

35.64 -0.12 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2005 2.956 2.988 2.904 2.968 569,169 +0.01(+0.49%)
Oct 28, 2005 2.874 2.961 2.869 2.954 415,863 +0.07(+2.45%)
Oct 27, 2005 2.903 2.894 2.727 2.883 1,591,793 -0.02(-0.67%)
Oct 26, 2005 2.992 2.992 2.864 2.903 1,129,527 -0.09(-2.96%)
Oct 25, 2005 3.005 3.013 2.962 2.991 710,727 -0.00(-0.03%)
Oct 24, 2005 2.989 3.001 2.963 2.992 885,178 +0.00(+0.09%)
Oct 21, 2005 2.997 3.020 2.900 2.990 1,153,022 -0.03(-0.88%)
Oct 20, 2005 3.099 3.180 3.005 3.016 652,576 -0.08(-2.66%)
Oct 19, 2005 3.074 3.107 2.954 3.099 1,335,109 +0.03(+0.83%)
Oct 18, 2005 3.107 3.115 3.054 3.073 637,304 -0.03(-1.10%)
Oct 17, 2005 3.069 3.124 3.063 3.107 576,217 +0.04(+1.39%)
Oct 14, 2005 3.168 3.179 3.035 3.064 1,588,856 -0.09(-2.94%)
Oct 13, 2005 3.306 3.306 3.099 3.157 809,406 -0.16(-4.90%)
Oct 12, 2005 3.339 3.386 3.310 3.320 2,091,064 -0.02(-0.46%)
Oct 11, 2005 3.252 3.358 3.236 3.335 732,460 +0.07(+2.30%)
Oct 10, 2005 3.379 3.322 3.235 3.260 394,717 +0.05(+1.46%)
Oct 07, 2005 3.124 3.235 3.124 3.213 483,411 +0.11(+3.51%)
Oct 06, 2005 3.232 3.232 3.102 3.104 609,110 -0.13(-3.95%)
Oct 05, 2005 3.256 3.273 3.202 3.232 306,023 -0.01(-0.34%)
Oct 04, 2005 3.292 3.292 3.243 3.243 456,392 -0.06(-1.78%)
Oct 03, 2005 3.286 3.308 3.231 3.302 559,183 +0.05(+1.46%)
Sep 30, 2005 3.248 3.331 3.226 3.254 1,405,594 +0.05(+1.43%)
Sep 29, 2005 3.100 3.224 3.100 3.208 1,219,983 +0.10(+3.26%)
Sep 28, 2005 3.031 3.107 2.992 3.107 520,416 +0.08(+2.67%)
Sep 27, 2005 3.088 3.088 2.994 3.026 435,834 -0.05(-1.66%)
Sep 26, 2005 3.081 3.156 3.042 3.077 856,396 +0.09(+3.11%)
Sep 23, 2005 2.984 3.035 2.864 2.984 551,547 +0.10(+3.42%)
Sep 22, 2005 2.904 2.904 2.772 2.886 1,003,241 -0.07(-2.31%)
Sep 21, 2005 3.003 3.005 2.928 2.954 535,101 -0.05(-1.64%)
Sep 20, 2005 3.017 3.099 2.981 3.003 673,722 -0.01(-0.17%)
Sep 19, 2005 3.056 3.203 2.969 3.008 501,620 -0.03(-1.09%)
Sep 16, 2005 3.094 3.107 3.028 3.041 536,863 -0.04(-1.35%)
Sep 15, 2005 3.142 3.171 3.071 3.083 718,363 -0.06(-1.87%)
Sep 14, 2005 3.064 3.192 3.064 3.142 1,610,002 +0.08(+2.53%)
Sep 13, 2005 2.954 3.107 2.954 3.064 1,282,245 +0.12(+3.99%)
Sep 12, 2005 2.973 2.973 2.938 2.947 408,227 -0.02(-0.57%)
Sep 09, 2005 2.926 2.964 2.926 2.964 648,465 +0.05(+1.60%)
Sep 08, 2005 2.938 2.944 2.906 2.917 398,829 -0.01(-0.38%)
Sep 07, 2005 2.952 2.961 2.911 2.928 707,202 +0.03(+1.18%)
Sep 06, 2005 2.783 2.894 2.783 2.894 1,002,653 +0.09(+3.22%)
Sep 02, 2005 2.787 2.846 2.746 2.804 479,300 +0.00(+0.15%)
Sep 01, 2005 2.847 2.879 2.793 2.800 680,183 -0.04(-1.32%)
Aug 31, 2005 2.643 2.864 2.643 2.837 1,924,836 +0.16(+5.94%)
Aug 30, 2005 2.721 2.721 2.596 2.678 1,456,109 -0.04(-1.60%)
Aug 29, 2005 2.792 2.792 2.717 2.721 845,823 -0.07(-2.65%)
Aug 26, 2005 2.801 2.816 2.782 2.795 451,106 -0.01(-0.21%)
Aug 25, 2005 2.811 2.818 2.790 2.801 251,397 -0.01(-0.24%)
Aug 24, 2005 2.795 2.812 2.795 2.808 618,508 +0.01(+0.52%)
Aug 23, 2005 2.795 2.811 2.782 2.794 861,683 -0.00(-0.03%)
Aug 22, 2005 2.838 2.853 2.770 2.795 455,805 -0.03(-0.94%)
Aug 19, 2005 2.784 2.826 2.784 2.821 306,023 +0.03(+1.22%)
Aug 18, 2005 2.833 2.835 2.784 2.787 533,339 -0.05(-1.62%)
Aug 17, 2005 2.841 2.878 2.818 2.833 366,523 -0.03(-0.89%)
Aug 16, 2005 2.877 2.877 2.833 2.858 764,765 -0.02(-0.80%)
Aug 15, 2005 2.888 2.925 2.860 2.881 804,707 -0.00(-0.12%)
Aug 12, 2005 2.826 2.893 2.826 2.885 788,848 +0.06(+2.08%)
Aug 11, 2005 2.788 2.835 2.788 2.826 1,103,682 +0.04(+1.28%)
Aug 10, 2005 2.777 2.804 2.756 2.790 689,581 +0.02(+0.77%)
Aug 09, 2005 2.844 2.869 2.762 2.769 551,547 -0.03(-0.94%)
Aug 08, 2005 2.755 2.813 2.755 2.795 902,212 +0.05(+1.80%)
Aug 05, 2005 2.741 2.750 2.729 2.746 928,056 -0.04(-1.50%)
Aug 04, 2005 2.710 2.788 2.693 2.788 1,486,653 +0.09(+3.38%)
Aug 03, 2005 2.509 2.719 2.498 2.697 1,884,895 +0.13(+5.01%)
Aug 02, 2005 2.559 2.589 2.515 2.568 791,785 -0.02(-0.92%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.