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 (%)
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%)
Aug 02, 2010 10.60 10.64 10.48 10.55 722,679 +0.14(+1.30%)
Jul 30, 2010 10.42 10.46 9.939 10.42 834,364 +0.28(+2.80%)
Jul 29, 2010 10.13 10.25 9.942 10.13 449,502 +0.06(+0.57%)
Jul 28, 2010 10.08 10.20 10.03 10.08 537,247 -0.04(-0.43%)
Jul 27, 2010 10.47 10.47 10.07 10.12 683,916 -0.23(-2.25%)
Jul 26, 2010 10.25 10.39 10.18 10.35 971,434 +0.17(+1.62%)
Jul 23, 2010 9.996 10.24 9.915 10.19 846,276 +0.23(+2.31%)
Jul 22, 2010 9.864 10.08 9.858 9.959 1,427,946 +0.23(+2.36%)
Jul 21, 2010 9.966 10.02 9.658 9.729 1,097,242 -0.17(-1.67%)
Jul 20, 2010 9.530 9.929 9.493 9.895 955,629 +0.25(+2.59%)
Jul 19, 2010 9.584 9.699 9.503 9.645 555,537 +0.03(+0.32%)
Jul 16, 2010 9.614 10.01 9.543 9.614 1,378,521 -0.40(-3.98%)
Jul 15, 2010 10.000 10.04 9.807 10.01 945,473 +0.02(+0.17%)
Jul 14, 2010 9.966 10.09 9.864 9.996 1,082,400 +0.04(+0.41%)
Jul 13, 2010 9.952 10.02 9.881 9.956 795,675 +0.17(+1.73%)
Jul 12, 2010 9.783 9.898 9.685 9.787 1,156,046 -0.02(-0.21%)
Jul 09, 2010 9.807 9.871 9.611 9.807 1,007,592 +0.21(+2.15%)
Jul 08, 2010 9.611 9.611 9.425 9.601 824,830 +0.16(+1.65%)
Jul 07, 2010 9.223 9.496 9.223 9.446 1,697,609 +0.24(+2.61%)
Jul 06, 2010 9.560 9.591 9.067 9.206 2,602,363 -0.23(-2.47%)
Jul 02, 2010 9.439 9.675 9.351 9.439 1,833,825 +0.01(+0.11%)
Jul 01, 2010 9.614 9.682 9.013 9.429 3,110,979 -0.25(-2.58%)
Jun 30, 2010 9.905 10.09 9.662 9.679 2,308 -0.30(-3.01%)
Jun 29, 2010 10.19 10.22 9.895 9.979 5,875,407 -0.44(-4.21%)
Jun 25, 2010 10.42 10.50 10.32 10.42 1,910,052 +0.05(+0.52%)
Jun 24, 2010 10.44 10.44 10.31 10.36 3,168,495 -0.09(-0.90%)
Jun 23, 2010 10.30 10.49 10.27 10.46 1,997,015 +0.10(+0.98%)
Jun 22, 2010 10.76 10.81 10.20 10.36 2,061,782 -0.41(-3.77%)
Jun 21, 2010 10.90 11.06 10.68 10.76 1,994,694 -0.05(-0.44%)
Jun 18, 2010 10.81 10.94 10.68 10.81 1,412,432 +0.11(+1.01%)
Jun 17, 2010 10.69 10.83 10.61 10.70 92,625 +0.06(+0.54%)
Jun 16, 2010 10.67 10.69 10.54 10.64 2,364,436 -0.01(-0.13%)
Jun 15, 2010 10.67 10.72 10.46 10.66 2,642,845 +0.08(+0.80%)
Jun 14, 2010 10.63 10.75 10.54 10.57 3,272,413 +0.07(+0.71%)
Jun 11, 2010 10.43 10.68 10.40 10.50 1,860,064 -0.08(-0.80%)
Jun 10, 2010 10.46 10.63 10.46 10.58 2,481,459 +0.26(+2.49%)
Jun 09, 2010 10.32 10.62 10.28 10.33 2,420,888 +0.15(+1.49%)
Jun 08, 2010 10.04 10.20 9.905 10.18 3,510,175 +0.17(+1.69%)
Jun 07, 2010 10.25 10.25 9.956 10.01 3,209,966 -0.10(-1.00%)
Jun 04, 2010 10.11 10.53 10.08 10.11 3,105,177 -0.47(-4.44%)
Jun 03, 2010 10.45 10.71 10.41 10.58 3,015,592 +0.28(+2.72%)
Jun 02, 2010 10.07 10.31 10.06 10.30 5,421,310 +0.34(+3.46%)
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.