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, 2011 8.225 8.286 7.983 8.126 2,547,263 +0.21(+2.71%)
Nov 29, 2011 7.915 7.942 7.864 7.912 1,328,984 -0.02(-0.21%)
Nov 28, 2011 7.922 7.993 7.861 7.929 1,637,783 +0.28(+3.65%)
Nov 25, 2011 7.718 7.755 7.646 7.650 528,515 -0.13(-1.62%)
Nov 23, 2011 7.827 7.874 7.725 7.776 1,154,029 -0.13(-1.68%)
Nov 22, 2011 7.959 7.959 7.864 7.908 895,970 -0.04(-0.51%)
Nov 21, 2011 8.116 8.146 7.891 7.949 1,236,938 -0.29(-3.47%)
Nov 18, 2011 8.439 8.470 8.215 8.235 842,997 -0.14(-1.71%)
Nov 17, 2011 8.660 8.688 8.323 8.378 1,331,018 -0.29(-3.38%)
Nov 16, 2011 8.885 8.922 8.623 8.671 1,077,238 -0.35(-3.85%)
Nov 15, 2011 8.990 9.099 8.960 9.018 873,330 -0.04(-0.45%)
Nov 14, 2011 9.062 9.154 8.995 9.058 585,335 -0.12(-1.26%)
Nov 11, 2011 9.120 9.310 9.075 9.174 759,950 +0.14(+1.51%)
Nov 10, 2011 8.953 9.065 8.728 9.038 1,439,083 +0.18(+2.08%)
Nov 09, 2011 8.926 9.052 8.820 8.854 1,289,215 -0.32(-3.52%)
Nov 08, 2011 9.147 9.195 8.990 9.178 807,333 +0.06(+0.71%)
Nov 07, 2011 9.075 9.184 9.028 9.113 1,149,674 +0.07(+0.79%)
Nov 04, 2011 9.031 9.174 8.956 9.041 1,366,564 -0.07(-0.75%)
Nov 03, 2011 8.759 9.218 8.551 9.109 2,955,066 +0.48(+5.52%)
Nov 02, 2011 8.562 8.739 8.477 8.633 1,662,773 +0.21(+2.46%)
Nov 01, 2011 8.494 8.626 8.370 8.425 1,299,953 -0.35(-3.96%)
Oct 31, 2011 8.929 8.970 8.756 8.773 1,003,409 -0.20(-2.27%)
Oct 28, 2011 8.912 9.058 8.878 8.977 1,356,984 +0.01(+0.15%)
Oct 27, 2011 8.827 9.004 8.827 8.963 1,061,654 +0.38(+4.40%)
Oct 26, 2011 8.701 8.701 8.391 8.585 1,325,596 +0.04(+0.44%)
Oct 25, 2011 8.742 8.745 8.531 8.548 1,514,669 -0.28(-3.16%)
Oct 24, 2011 8.820 8.977 8.766 8.827 1,357,839 +0.06(+0.70%)
Oct 21, 2011 8.800 8.823 8.664 8.766 827,199 +0.10(+1.14%)
Oct 20, 2011 8.688 8.705 8.419 8.667 1,745,286 -0.04(-0.47%)
Oct 19, 2011 8.936 8.994 8.677 8.708 949,651 -0.27(-2.99%)
Oct 18, 2011 8.973 9.055 8.708 8.977 1,093,889 +0.03(+0.38%)
Oct 17, 2011 9.256 9.290 8.926 8.943 768,678 -0.34(-3.67%)
Oct 14, 2011 9.215 9.293 9.075 9.283 899,435 +0.21(+2.29%)
Oct 13, 2011 9.123 9.137 8.984 9.075 1,322,992 -0.11(-1.19%)
Oct 12, 2011 9.075 9.341 9.062 9.184 1,024,841 +0.24(+2.66%)
Oct 11, 2011 9.283 9.283 8.881 8.946 1,163,903 -0.35(-3.73%)
Oct 10, 2011 9.137 9.371 9.137 9.293 373,614 +0.32(+3.60%)
Oct 07, 2011 9.201 9.212 8.946 8.970 1,569,323 -0.19(-2.08%)
Oct 06, 2011 8.847 9.273 8.847 9.161 1,855,834 +0.53(+6.15%)
Oct 05, 2011 8.391 8.677 8.109 8.630 1,967,672 +0.31(+3.72%)
Oct 04, 2011 8.262 8.330 7.874 8.320 2,899,615 -0.06(-0.73%)
Oct 03, 2011 8.701 8.773 8.357 8.381 1,122,432 -0.41(-4.68%)
Sep 30, 2011 8.674 8.960 8.599 8.793 1,357,701 -0.06(-0.73%)
Sep 29, 2011 9.137 9.269 8.643 8.858 996,400 -0.14(-1.51%)
Sep 28, 2011 9.324 9.348 8.960 8.994 983,984 -0.33(-3.50%)
Sep 27, 2011 9.399 9.613 9.249 9.320 1,050,602 +0.11(+1.22%)
Sep 26, 2011 9.024 9.222 8.745 9.208 910,831 +0.23(+2.58%)
Sep 23, 2011 8.711 9.031 8.636 8.977 954,709 +0.26(+2.97%)
Sep 22, 2011 8.868 8.926 8.609 8.718 1,717,189 -0.53(-5.74%)
Sep 21, 2011 9.725 9.746 9.249 9.249 1,077,067 -0.48(-4.96%)
Sep 20, 2011 9.753 9.977 9.654 9.732 1,020,885 -0.02(-0.21%)
Sep 19, 2011 9.634 9.790 9.474 9.753 1,431,154 -0.10(-1.04%)
Sep 16, 2011 9.674 9.879 9.572 9.855 1,077,917 +0.22(+2.33%)
Sep 15, 2011 9.610 9.647 9.508 9.630 780,903 +0.15(+1.58%)
Sep 14, 2011 9.389 9.630 9.218 9.480 1,299,762 +0.18(+1.94%)
Sep 13, 2011 8.950 9.341 8.950 9.300 1,651,459 +0.36(+4.00%)
Sep 12, 2011 8.582 8.963 8.562 8.943 1,312,792 +0.26(+2.98%)
Sep 09, 2011 8.956 9.004 8.616 8.684 1,011,323 -0.36(-3.99%)
Sep 08, 2011 9.072 9.191 8.997 9.045 848,948 -0.08(-0.86%)
Sep 07, 2011 8.864 9.137 8.779 9.123 675,691 +0.37(+4.24%)
Sep 06, 2011 8.596 8.803 8.534 8.752 1,049,673 -0.12(-1.38%)
Sep 02, 2011 8.936 9.038 8.854 8.875 1,125,676 -0.30(-3.30%)
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.