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 (%)
Nov 30, 2010 9.959 10.27 9.881 10.16 3,242,842 +0.08(+0.80%)
Nov 29, 2010 9.959 10.11 9.912 10.08 2,601,409 +0.03(+0.27%)
Nov 26, 2010 9.942 10.08 9.885 10.05 668,292 +0.07(+0.68%)
Nov 24, 2010 9.861 9.986 9.986 9.986 2,014,811 +0.21(+2.11%)
Nov 23, 2010 9.753 10.01 9.679 9.780 2,869,687 -0.05(-0.55%)
Nov 22, 2010 9.543 9.888 9.452 9.834 3,031,973 +0.30(+3.15%)
Nov 19, 2010 9.283 9.554 9.236 9.533 2,477,315 +0.23(+2.43%)
Nov 18, 2010 9.391 9.391 9.260 9.307 1,614,467 +0.03(+0.33%)
Nov 17, 2010 9.020 9.321 9.013 9.277 1,744,527 +0.28(+3.08%)
Nov 16, 2010 8.966 9.010 8.891 9.000 1,815,952 -0.02(-0.26%)
Nov 15, 2010 8.993 9.148 8.966 9.023 1,140,363 +0.08(+0.94%)
Nov 12, 2010 8.959 9.050 8.881 8.939 2,724,249 -0.17(-1.85%)
Nov 11, 2010 9.273 9.292 9.091 9.108 1,642,192 -0.22(-2.39%)
Nov 10, 2010 9.418 9.452 9.216 9.331 2,234,246 -0.04(-0.43%)
Nov 09, 2010 9.462 9.557 9.307 9.371 1,631,396 -0.05(-0.54%)
Nov 08, 2010 9.334 9.466 9.314 9.422 1,086,062 +0.02(+0.25%)
Nov 05, 2010 9.435 9.614 9.368 9.398 2,187,360 +0.04(+0.43%)
Nov 04, 2010 9.537 9.652 9.317 9.358 1,559,876 -0.00(-0.04%)
Nov 03, 2010 9.422 9.493 9.206 9.361 1,694,811 -0.05(-0.57%)
Nov 02, 2010 9.543 9.577 9.273 9.415 2,139,960 -0.06(-0.61%)
Nov 01, 2010 9.787 9.848 9.446 9.473 1,272,782 -0.27(-2.81%)
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%)
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.