Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gildan Activewear (NY: GIL )

35.30 +0.23 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 9.095 9.188 8.972 9.003 1,206,705 -0.08(-0.90%)
Mar 30, 2010 9.099 9.181 9.006 9.085 1,176,496 +0.01(+0.11%)
Mar 29, 2010 9.054 9.095 8.938 9.075 921,871 +0.11(+1.26%)
Mar 26, 2010 8.989 9.000 8.804 8.962 1,203,379 -0.01(-0.15%)
Mar 25, 2010 8.962 9.061 8.914 8.976 791,728 +0.05(+0.61%)
Mar 24, 2010 9.089 9.089 8.893 8.921 897,794 -0.16(-1.77%)
Mar 23, 2010 9.085 9.109 9.030 9.082 2,731,179 +0.00(+0.00%)
Mar 22, 2010 9.047 9.133 8.924 9.082 1,129,321 +0.05(+0.53%)
Mar 19, 2010 9.082 9.102 8.996 9.034 822,746 -0.06(-0.68%)
Mar 18, 2010 9.106 9.150 9.044 9.095 1,204,994 +0.02(+0.26%)
Mar 17, 2010 9.044 9.229 8.996 9.071 1,229,412 +0.07(+0.72%)
Mar 16, 2010 9.027 9.034 8.856 9.006 831,264 +0.07(+0.73%)
Mar 15, 2010 8.893 8.948 8.869 8.941 1,231,211 -0.05(-0.57%)
Mar 12, 2010 8.928 9.119 8.917 8.993 1,749,713 +0.17(+1.90%)
Mar 11, 2010 8.797 8.842 8.681 8.825 766,878 +0.03(+0.39%)
Mar 10, 2010 8.904 8.911 8.688 8.791 1,225,929 -0.09(-1.00%)
Mar 09, 2010 8.767 8.917 8.760 8.880 1,096,653 +0.13(+1.45%)
Mar 08, 2010 8.866 8.931 8.739 8.753 1,388,368 +0.00(+0.04%)
Mar 05, 2010 8.595 8.847 8.342 8.750 4,778,765 +0.22(+2.53%)
Mar 04, 2010 8.424 8.544 8.383 8.534 1,631,660 +0.14(+1.67%)
Mar 03, 2010 8.332 8.397 8.274 8.393 1,028,301 +0.13(+1.57%)
Mar 02, 2010 8.232 8.366 8.232 8.263 1,624,567 +0.10(+1.26%)
Mar 01, 2010 8.143 8.195 8.116 8.161 1,321,473 +0.08(+0.93%)
Feb 26, 2010 8.164 8.202 8.061 8.085 829,784 -0.10(-1.21%)
Feb 25, 2010 7.979 8.185 7.866 8.185 964,701 +0.12(+1.44%)
Feb 24, 2010 8.212 8.215 8.030 8.068 873,265 -0.08(-0.97%)
Feb 23, 2010 8.284 8.345 8.082 8.147 1,448,254 -0.18(-2.18%)
Feb 22, 2010 8.448 8.489 8.243 8.328 1,448,333 -0.08(-0.98%)
Feb 19, 2010 8.349 8.431 8.325 8.411 1,123,679 +0.03(+0.37%)
Feb 18, 2010 8.373 8.431 8.332 8.380 1,158,283 -0.04(-0.53%)
Feb 17, 2010 8.445 8.544 8.342 8.424 1,581,848 -0.07(-0.81%)
Feb 16, 2010 8.544 8.613 8.387 8.493 1,762,130 +0.02(+0.28%)
Feb 12, 2010 8.280 8.469 8.469 8.469 4,352,193 +0.15(+1.77%)
Feb 11, 2010 8.044 8.345 7.986 8.321 3,063,880 +0.23(+2.88%)
Feb 10, 2010 7.842 8.345 7.842 8.089 5,987,495 +0.39(+5.12%)
Feb 09, 2010 7.657 7.784 7.537 7.695 3,099,302 +0.14(+1.86%)
Feb 08, 2010 7.390 7.695 7.390 7.554 2,656,984 +0.15(+1.99%)
Feb 05, 2010 7.619 7.657 7.342 7.407 2,353,670 -0.21(-2.70%)
Feb 04, 2010 7.654 7.695 7.592 7.613 1,949,227 -0.10(-1.29%)
Feb 03, 2010 7.592 7.794 7.554 7.712 1,553,879 +0.08(+0.99%)
Feb 02, 2010 7.551 7.661 7.489 7.637 1,255,241 +0.22(+2.91%)
Feb 01, 2010 7.373 7.551 7.342 7.421 1,372,304 +0.08(+1.07%)
Jan 29, 2010 7.397 7.445 7.328 7.342 1,326,931 -0.02(-0.28%)
Jan 28, 2010 7.506 7.513 7.349 7.363 556,843 -0.05(-0.69%)
Jan 27, 2010 7.411 7.530 7.376 7.414 943,985 -0.00(-0.02%)
Jan 26, 2010 7.500 7.548 7.393 7.416 494,092 -0.15(-2.01%)
Jan 25, 2010 7.486 7.602 7.328 7.568 882,481 +0.14(+1.84%)
Jan 22, 2010 7.448 7.578 7.366 7.431 979,211 -0.07(-0.87%)
Jan 21, 2010 7.500 7.678 7.493 7.496 996,197 -0.04(-0.55%)
Jan 20, 2010 7.599 7.602 7.376 7.537 2,115,678 -0.16(-2.05%)
Jan 19, 2010 7.750 7.825 7.664 7.695 1,189,176 +0.00(+0.04%)
Jan 15, 2010 7.907 7.691 7.691 7.691 3,121,057 -0.27(-3.44%)
Jan 14, 2010 8.099 8.157 7.883 7.965 721,805 -0.14(-1.69%)
Jan 13, 2010 7.958 8.154 7.784 8.102 658,718 +0.14(+1.76%)
Jan 12, 2010 7.969 8.006 7.856 7.962 1,259,610 -0.13(-1.57%)
Jan 11, 2010 8.068 8.102 8.010 8.089 656,864 +0.03(+0.43%)
Jan 08, 2010 8.078 8.167 8.034 8.054 867,971 -0.07(-0.84%)
Jan 07, 2010 8.287 8.287 8.072 8.123 1,049,893 -0.16(-1.90%)
Jan 06, 2010 8.311 8.479 8.198 8.280 795,262 -0.03(-0.41%)
Jan 05, 2010 8.267 8.318 8.095 8.315 808,957 +0.11(+1.38%)
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.