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

Gildan Activewear (TSX: GIL )

51.18 +2.37 (+4.86%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 24, 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 (%)
Mar 31, 2009 10.01 10.26 10.11 10.26 456,305 +0.15(+1.48%)
Mar 30, 2009 10.15 10.60 9.930 10.11 655,261 -0.49(-4.62%)
Mar 26, 2009 10.21 10.60 10.19 10.60 892,976 +0.41(+4.02%)
Mar 25, 2009 10.01 10.19 9.930 10.19 1,291,416 +0.26(+2.62%)
Mar 24, 2009 10.26 10.26 9.930 9.930 558,366 -0.33(-3.22%)
Mar 23, 2009 9.480 10.26 9.820 10.26 616,575 +0.18(+1.79%)
Mar 19, 2009 10.08 10.08 10.08 10.08 758,971 +0.13(+1.31%)
Mar 18, 2009 9.780 9.960 9.400 9.950 505,713 +0.55(+5.85%)
Mar 17, 2009 9.210 9.400 9.080 9.400 483,205 +0.32(+3.52%)
Mar 16, 2009 9.620 9.760 9.050 9.080 492,592 -0.44(-4.62%)
Mar 13, 2009 9.150 9.560 9.000 9.520 428,654 +0.31(+3.37%)
Mar 12, 2009 8.680 9.370 8.460 9.210 648,145 +0.65(+7.59%)
Mar 11, 2009 8.450 8.630 8.020 8.560 494,130 +0.46(+5.68%)
Mar 10, 2009 7.700 8.650 7.680 8.100 1,815,196 +0.56(+7.43%)
Mar 09, 2009 7.590 7.710 7.350 7.540 556,882 -0.02(-0.26%)
Mar 06, 2009 7.400 7.730 7.400 7.560 357,498 +0.12(+1.61%)
Mar 05, 2009 7.630 7.840 7.400 7.440 1,215,403 -0.40(-5.10%)
Mar 04, 2009 8.660 8.960 7.770 7.840 1,006,469 -1.43(-15.43%)
Mar 02, 2009 9.120 9.400 9.030 9.270 395,184 -0.19(-2.01%)
Feb 27, 2009 9.330 9.730 9.050 9.460 891,504 +0.12(+1.28%)
Feb 26, 2009 8.770 9.390 8.770 9.340 427,934 +0.55(+6.26%)
Feb 25, 2009 8.750 9.110 8.610 8.790 389,892 -0.07(-0.79%)
Feb 24, 2009 8.860 9.100 8.290 8.860 452,480 +0.48(+5.73%)
Feb 23, 2009 9.330 9.330 8.300 8.380 739,274 -0.48(-5.42%)
Feb 20, 2009 9.140 9.140 8.350 8.860 494,837 -0.21(-2.32%)
Feb 19, 2009 9.010 9.320 8.940 9.070 306,466 -0.02(-0.22%)
Feb 18, 2009 9.400 9.500 8.840 9.090 371,172 -0.10(-1.09%)
Feb 17, 2009 9.050 9.340 8.660 9.190 480,635 +0.14(+1.55%)
Feb 13, 2009 9.700 9.760 8.850 9.050 1,188,867 -0.50(-5.24%)
Feb 12, 2009 9.250 10.35 9.000 9.550 2,739,679 -3.00(-23.90%)
Feb 11, 2009 13.15 13.15 12.50 12.55 522,633 -0.38(-2.94%)
Feb 10, 2009 12.66 13.23 12.63 12.93 735,666 -0.07(-0.54%)
Feb 09, 2009 13.00 13.00 12.27 13.00 1,258,472 +0.12(+0.93%)
Feb 06, 2009 12.86 13.96 12.86 12.88 470,329 -0.43(-3.23%)
Feb 05, 2009 12.40 13.34 12.12 13.31 346,829 +0.89(+7.17%)
Feb 04, 2009 13.12 13.12 12.39 12.42 418,427 -0.70(-5.34%)
Feb 03, 2009 12.87 13.20 12.69 13.12 532,224 +0.42(+3.31%)
Feb 02, 2009 13.48 13.48 12.49 12.70 628,814 -0.44(-3.35%)
Jan 30, 2009 13.51 13.96 12.84 13.14 515,061 -0.42(-3.10%)
Jan 29, 2009 13.99 14.14 13.33 13.56 246,821 -0.24(-1.74%)
Jan 28, 2009 13.60 13.80 13.33 13.80 480,987 +0.32(+2.37%)
Jan 27, 2009 13.01 13.60 13.01 13.48 255,708 +0.27(+2.04%)
Jan 26, 2009 13.38 13.75 13.04 13.21 223,207 -0.17(-1.27%)
Jan 23, 2009 12.96 13.75 12.50 13.38 267,134 +0.38(+2.92%)
Jan 22, 2009 13.20 13.41 12.37 13.00 610,899 -0.56(-4.13%)
Jan 21, 2009 13.61 13.72 13.17 13.56 808,481 -0.05(-0.37%)
Jan 20, 2009 14.99 15.00 13.50 13.61 353,081 -1.35(-9.02%)
Jan 19, 2009 14.23 15.19 14.23 14.96 167,397 +0.04(+0.27%)
Jan 16, 2009 15.00 15.39 14.57 14.92 360,577 +0.11(+0.74%)
Jan 15, 2009 13.87 15.30 13.37 14.81 303,893 +0.85(+6.09%)
Jan 14, 2009 13.69 13.97 13.21 13.96 258,097 +0.20(+1.45%)
Jan 13, 2009 14.07 14.08 13.34 13.76 516,295 +0.22(+1.62%)
Jan 12, 2009 13.55 13.94 13.50 13.54 220,147 -0.54(-3.84%)
Jan 09, 2009 14.39 14.55 13.86 14.08 368,039 -0.31(-2.15%)
Jan 08, 2009 14.94 14.94 13.81 14.39 483,116 -0.42(-2.84%)
Jan 07, 2009 15.28 15.35 14.28 14.81 718,762 -0.49(-3.20%)
Jan 06, 2009 14.85 15.34 14.53 15.30 371,305 +0.44(+2.96%)
Jan 05, 2009 15.25 15.29 14.24 14.86 429,348 +0.07(+0.47%)
Jan 02, 2009 14.06 15.07 13.97 14.79 332,298 +0.60(+4.23%)
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.