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

Gildan Activewear (NY: GIL )

38.27 +0.95 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2010 9.638 9.861 9.631 9.746 1,131,071 +0.07(+0.70%)
Oct 28, 2010 9.662 9.820 9.662 9.679 1,953,628 +0.02(+0.21%)
Oct 27, 2010 9.456 9.675 9.300 9.658 1,962,935 +0.12(+1.31%)
Oct 25, 2010 9.162 9.557 9.162 9.533 2,242,025 +0.50(+5.53%)
Oct 22, 2010 8.929 9.057 8.898 9.033 1,749,559 +0.10(+1.13%)
Oct 21, 2010 9.020 9.101 8.864 8.932 1,458,447 -0.09(-0.97%)
Oct 20, 2010 9.138 9.185 8.973 9.020 1,611,093 -0.08(-0.89%)
Oct 19, 2010 9.098 9.179 8.976 9.101 2,164,555 -0.18(-1.97%)
Oct 18, 2010 9.388 9.418 9.226 9.283 804,692 -0.19(-1.96%)
Oct 15, 2010 9.672 9.675 9.358 9.469 1,903,131 -0.11(-1.16%)
Oct 14, 2010 9.881 9.942 9.574 9.581 1,085,964 -0.25(-2.54%)
Oct 13, 2010 9.871 9.979 9.817 9.831 878,553 +0.01(+0.14%)
Oct 12, 2010 10.05 10.05 9.706 9.817 1,503,388 -0.23(-2.32%)
Oct 11, 2010 9.976 10.08 9.912 10.05 1,065,652 +0.07(+0.68%)
Oct 08, 2010 9.983 10.11 9.699 9.983 1,399,262 +0.19(+1.93%)
Oct 07, 2010 9.574 9.807 9.570 9.793 791,614 +0.21(+2.19%)
Oct 06, 2010 9.652 9.658 9.537 9.584 1,166,075 -0.03(-0.32%)
Oct 05, 2010 9.520 9.675 9.503 9.614 835,871 +0.17(+1.79%)
Oct 04, 2010 9.415 9.530 9.368 9.446 666,391 -0.03(-0.29%)
Oct 01, 2010 9.473 9.645 9.395 9.473 955,798 -0.02(-0.18%)
Sep 30, 2010 9.459 9.547 9.361 9.489 950,127 +0.11(+1.23%)
Sep 29, 2010 9.533 9.570 9.314 9.375 613,121 -0.18(-1.87%)
Sep 28, 2010 9.412 9.641 9.408 9.554 1,723,338 +0.18(+1.95%)
Sep 27, 2010 9.243 9.530 9.212 9.371 1,455,019 +0.15(+1.65%)
Sep 24, 2010 9.121 9.253 9.071 9.219 1,334,545 +0.21(+2.29%)
Sep 23, 2010 9.162 9.185 8.962 9.013 2,502,153 -0.21(-2.27%)
Sep 22, 2010 9.489 9.574 9.155 9.223 2,197,576 -0.28(-2.95%)
Sep 21, 2010 9.797 9.810 9.408 9.503 1,873,162 -0.32(-3.23%)
Sep 20, 2010 9.787 9.888 9.716 9.820 783,400 +0.05(+0.52%)
Sep 17, 2010 9.770 9.952 9.760 9.770 1,113,920 -0.18(-1.77%)
Sep 15, 2010 9.773 10.10 9.746 9.945 545,058 +0.13(+1.31%)
Sep 14, 2010 9.709 10.00 9.655 9.817 968,358 +0.13(+1.36%)
Sep 13, 2010 9.733 9.770 9.598 9.685 726,645 +0.05(+0.53%)
Sep 10, 2010 9.594 9.760 9.584 9.635 500,251 +0.05(+0.49%)
Sep 09, 2010 9.766 9.778 9.550 9.587 831,407 -0.05(-0.49%)
Sep 08, 2010 9.645 9.712 9.604 9.635 677,587 +0.06(+0.64%)
Sep 07, 2010 9.709 9.729 9.567 9.574 469,809 -0.17(-1.70%)
Sep 03, 2010 9.824 10.01 9.587 9.739 740,096 +0.14(+1.48%)
Sep 02, 2010 9.351 9.631 9.344 9.598 692 +0.29(+3.16%)
Sep 01, 2010 9.408 9.506 9.104 9.304 2,116,959 +0.03(+0.31%)
Aug 31, 2010 9.273 9.449 9.223 9.275 10,952 -0.06(-0.60%)
Aug 30, 2010 9.479 9.682 9.314 9.331 631,554 -0.22(-2.26%)
Aug 27, 2010 9.547 9.557 9.280 9.547 762,060 +0.19(+2.06%)
Aug 26, 2010 9.385 9.480 9.300 9.354 1,063,370 +0.02(+0.22%)
Aug 25, 2010 9.179 9.381 9.010 9.334 832,070 +0.05(+0.51%)
Aug 24, 2010 9.412 9.429 9.165 9.287 1,084,674 -0.28(-2.90%)
Aug 23, 2010 9.743 9.763 9.560 9.564 614,121 -0.15(-1.53%)
Aug 20, 2010 9.668 9.719 9.547 9.712 638,078 -0.02(-0.24%)
Aug 19, 2010 10.02 10.02 9.682 9.736 917,059 -0.31(-3.06%)
Aug 18, 2010 10.09 10.12 10.01 10.04 608,485 -0.04(-0.40%)
Aug 17, 2010 10.13 10.23 10.03 10.08 936,913 +0.12(+1.19%)
Aug 16, 2010 9.908 10.09 9.797 9.966 815,266 -0.03(-0.27%)
Aug 13, 2010 9.993 10.09 9.807 9.993 2,019,441 +0.15(+1.48%)
Aug 12, 2010 9.712 9.898 9.523 9.848 3,706,665 -0.35(-3.45%)
Aug 11, 2010 10.52 10.61 10.09 10.20 1,586,447 -0.61(-5.66%)
Aug 10, 2010 10.56 10.84 10.47 10.81 1,760,695 +0.21(+1.94%)
Aug 09, 2010 10.50 10.66 10.44 10.60 701,351 +0.11(+1.03%)
Aug 06, 2010 10.50 10.50 10.27 10.50 635,411 -0.04(-0.42%)
Aug 05, 2010 10.52 10.64 10.45 10.54 527,549 -0.00(-0.03%)
Aug 04, 2010 10.58 10.62 10.47 10.54 1,241,215 +0.05(+0.45%)
Aug 03, 2010 10.65 10.72 10.46 10.50 819,232 -0.06(-0.54%)
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.