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

Gildan Activewear (NY: GIL )

45.72 -0.59 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 29, 2010 9.168 9.228 9.083 9.100 1,070,552 -0.03(-0.28%)
Jan 28, 2010 9.304 9.313 9.109 9.126 449,254 -0.06(-0.69%)
Jan 27, 2010 9.185 9.334 9.143 9.190 761,596 -0.00(-0.02%)
Jan 26, 2010 9.296 9.355 9.164 9.192 398,627 -0.19(-2.01%)
Jan 25, 2010 9.279 9.423 9.083 9.381 711,975 +0.17(+1.84%)
Jan 22, 2010 9.232 9.393 9.130 9.211 790,015 -0.08(-0.87%)
Jan 21, 2010 9.296 9.516 9.287 9.291 803,720 -0.05(-0.55%)
Jan 20, 2010 9.419 9.423 9.143 9.342 1,706,903 -0.20(-2.05%)
Jan 19, 2010 9.605 9.699 9.499 9.538 959,412 +0.00(+0.04%)
Jan 15, 2010 9.801 9.533 9.533 9.533 2,518,031 -0.34(-3.44%)
Jan 14, 2010 10.04 10.11 9.771 9.873 582,344 -0.17(-1.69%)
Jan 13, 2010 9.864 10.11 9.648 10.04 531,446 +0.17(+1.76%)
Jan 12, 2010 9.877 9.924 9.737 9.869 1,016,238 -0.16(-1.57%)
Jan 11, 2010 10.00 10.04 9.928 10.03 529,950 +0.04(+0.43%)
Jan 08, 2010 10.01 10.12 9.958 9.983 700,268 -0.08(-0.84%)
Jan 07, 2010 10.27 10.27 10.00 10.07 847,041 -0.20(-1.90%)
Jan 06, 2010 10.30 10.51 10.16 10.26 641,607 -0.04(-0.41%)
Jan 05, 2010 10.25 10.31 10.03 10.31 652,657 +0.14(+1.38%)
Jan 04, 2010 10.47 10.60 10.14 10.17 1,021,138 -0.18(-1.76%)
Dec 31, 2009 10.42 10.35 10.35 10.35 480,141 +0.00(+0.04%)
Dec 30, 2009 10.48 10.48 10.29 10.34 460,285 -0.20(-1.89%)
Dec 29, 2009 10.65 10.69 10.49 10.54 405,561 +0.00(+0.04%)
Dec 28, 2009 10.51 10.59 10.41 10.54 390,843 +0.08(+0.81%)
Dec 24, 2009 10.41 10.50 10.36 10.45 141,342 +0.03(+0.28%)
Dec 23, 2009 10.58 10.75 10.40 10.42 696,529 -0.04(-0.41%)
Dec 22, 2009 10.16 10.67 10.16 10.47 1,109,198 +0.32(+3.18%)
Dec 21, 2009 10.00 10.18 9.928 10.14 766,194 +0.30(+3.06%)
Dec 18, 2009 9.843 9.996 9.754 9.843 711,131 +0.04(+0.39%)
Dec 17, 2009 9.775 9.826 9.584 9.805 999,084 -0.25(-2.49%)
Dec 16, 2009 9.669 10.12 9.669 10.06 1,950,743 +0.40(+4.13%)
Dec 15, 2009 9.419 9.758 9.419 9.656 1,385,821 +0.16(+1.65%)
Dec 14, 2009 9.351 9.508 9.347 9.499 1,354,174 +0.25(+2.75%)
Dec 11, 2009 9.436 9.482 9.130 9.245 1,932,117 -0.17(-1.85%)
Dec 10, 2009 8.752 9.631 8.646 9.419 7,585,505 +0.91(+10.73%)
Dec 09, 2009 8.409 8.600 8.319 8.506 1,646,243 +0.09(+1.06%)
Dec 08, 2009 8.430 8.536 8.315 8.417 988,857 -0.15(-1.73%)
Dec 07, 2009 8.578 8.667 8.527 8.566 1,310,172 -0.01(-0.15%)
Dec 04, 2009 8.595 8.761 8.515 8.578 1,419,490 +0.07(+0.80%)
Dec 03, 2009 8.663 8.689 8.504 8.510 1,393,869 -0.09(-1.04%)
Dec 02, 2009 8.718 8.880 8.566 8.600 1,267,593 +0.04(+0.50%)
Dec 01, 2009 8.341 8.617 8.311 8.557 1,658,647 +0.37(+4.51%)
Nov 30, 2009 7.971 8.205 7.912 8.188 1,265,998 +0.18(+2.23%)
Nov 27, 2009 7.687 8.107 7.653 8.010 391,755 -0.03(-0.37%)
Nov 25, 2009 7.954 8.107 7.954 8.039 496,281 +0.14(+1.83%)
Nov 24, 2009 7.857 7.954 7.840 7.895 592,856 +0.02(+0.22%)
Nov 23, 2009 7.916 8.018 7.780 7.878 732,563 +0.13(+1.70%)
Nov 20, 2009 7.678 7.751 7.661 7.746 569,299 +0.01(+0.11%)
Nov 19, 2009 7.789 7.920 7.683 7.738 844,193 -0.12(-1.57%)
Nov 18, 2009 7.874 7.954 7.823 7.861 1,120,521 +0.00(+0.05%)
Nov 17, 2009 7.831 7.899 7.776 7.857 660,625 -0.06(-0.80%)
Nov 16, 2009 7.908 8.150 7.899 7.920 1,275,797 +0.06(+0.76%)
Nov 13, 2009 7.865 7.874 7.772 7.861 2,273,430 +0.06(+0.71%)
Nov 12, 2009 8.014 8.056 7.755 7.806 1,280,947 -0.26(-3.21%)
Nov 11, 2009 8.315 8.455 8.018 8.065 1,169,412 -0.17(-2.06%)
Nov 10, 2009 8.196 8.328 8.162 8.235 590,988 +0.06(+0.73%)
Nov 09, 2009 8.027 8.175 7.980 8.175 528,383 +0.26(+3.27%)
Nov 06, 2009 7.649 7.997 7.619 7.916 675,173 +0.12(+1.58%)
Nov 05, 2009 7.831 7.874 7.615 7.793 1,501,630 +0.12(+1.55%)
Nov 04, 2009 7.738 7.836 7.555 7.674 1,396,524 +0.01(+0.17%)
Nov 03, 2009 7.585 7.704 7.483 7.661 999,009 +0.06(+0.73%)
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.