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

Gildan Activewear (NY: GIL )

37.19 -0.43 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 9.957 10.27 9.879 10.16 3,243,655 +0.08(+0.80%)
Nov 29, 2010 9.957 10.11 9.909 10.08 2,602,062 +0.03(+0.27%)
Nov 26, 2010 9.940 10.08 9.882 10.05 668,459 +0.07(+0.68%)
Nov 24, 2010 9.859 9.984 9.984 9.984 2,015,316 +0.21(+2.11%)
Nov 23, 2010 9.750 10.00 9.676 9.777 2,870,406 -0.05(-0.55%)
Nov 22, 2010 9.541 9.886 9.450 9.832 3,032,733 +0.30(+3.15%)
Nov 19, 2010 9.281 9.551 9.234 9.531 2,477,936 +0.23(+2.43%)
Nov 18, 2010 9.389 9.389 9.257 9.305 1,614,872 +0.03(+0.33%)
Nov 17, 2010 9.018 9.318 9.011 9.274 1,744,964 +0.28(+3.08%)
Nov 16, 2010 8.964 9.007 8.889 8.997 1,816,407 -0.02(-0.26%)
Nov 15, 2010 8.991 9.146 8.964 9.021 1,140,649 +0.08(+0.94%)
Nov 12, 2010 8.957 9.048 8.879 8.937 2,724,932 -0.17(-1.85%)
Nov 11, 2010 9.271 9.289 9.089 9.105 1,642,604 -0.22(-2.39%)
Nov 10, 2010 9.416 9.450 9.213 9.328 2,234,806 -0.04(-0.43%)
Nov 09, 2010 9.460 9.555 9.305 9.369 1,631,805 -0.05(-0.54%)
Nov 08, 2010 9.332 9.463 9.311 9.419 1,086,334 +0.02(+0.25%)
Nov 05, 2010 9.433 9.612 9.365 9.396 2,187,909 +0.04(+0.43%)
Nov 04, 2010 9.534 9.649 9.315 9.355 1,560,267 -0.00(-0.04%)
Nov 03, 2010 9.419 9.490 9.203 9.359 1,695,236 -0.05(-0.57%)
Nov 02, 2010 9.541 9.575 9.271 9.413 2,140,496 -0.06(-0.61%)
Nov 01, 2010 9.784 9.845 9.443 9.470 1,273,101 -0.27(-2.81%)
Oct 29, 2010 9.636 9.859 9.629 9.744 1,131,354 +0.07(+0.70%)
Oct 28, 2010 9.659 9.818 9.659 9.676 1,954,118 +0.02(+0.21%)
Oct 27, 2010 9.453 9.673 9.298 9.656 1,963,427 +0.12(+1.31%)
Oct 25, 2010 9.159 9.555 9.159 9.531 2,242,587 +0.50(+5.53%)
Oct 22, 2010 8.926 9.055 8.896 9.031 1,749,998 +0.10(+1.13%)
Oct 21, 2010 9.018 9.099 8.862 8.930 1,458,813 -0.09(-0.97%)
Oct 20, 2010 9.136 9.183 8.970 9.018 1,611,497 -0.08(-0.89%)
Oct 19, 2010 9.095 9.176 8.974 9.099 2,165,098 -0.18(-1.97%)
Oct 18, 2010 9.386 9.416 9.224 9.281 804,894 -0.19(-1.96%)
Oct 15, 2010 9.669 9.673 9.355 9.467 1,903,608 -0.11(-1.16%)
Oct 14, 2010 9.879 9.940 9.571 9.578 1,086,237 -0.25(-2.54%)
Oct 13, 2010 9.869 9.977 9.815 9.828 878,774 +0.01(+0.14%)
Oct 12, 2010 10.05 10.05 9.703 9.815 1,503,765 -0.23(-2.32%)
Oct 11, 2010 9.973 10.07 9.909 10.05 1,065,919 +0.07(+0.68%)
Oct 08, 2010 9.980 10.11 9.696 9.980 1,399,613 +0.19(+1.93%)
Oct 07, 2010 9.571 9.805 9.568 9.791 791,813 +0.21(+2.19%)
Oct 06, 2010 9.649 9.656 9.534 9.582 1,166,367 -0.03(-0.32%)
Oct 05, 2010 9.517 9.673 9.501 9.612 836,081 +0.17(+1.79%)
Oct 04, 2010 9.413 9.528 9.365 9.443 666,559 -0.03(-0.29%)
Oct 01, 2010 9.470 9.642 9.392 9.470 956,038 -0.02(-0.18%)
Sep 30, 2010 9.457 9.544 9.359 9.487 950,365 +0.11(+1.23%)
Sep 29, 2010 9.531 9.568 9.311 9.372 613,275 -0.18(-1.87%)
Sep 28, 2010 9.409 9.639 9.406 9.551 1,723,770 +0.18(+1.95%)
Sep 27, 2010 9.241 9.528 9.210 9.369 1,455,384 +0.15(+1.65%)
Sep 24, 2010 9.119 9.251 9.068 9.217 1,334,879 +0.21(+2.29%)
Sep 23, 2010 9.159 9.183 8.960 9.011 2,502,780 -0.21(-2.27%)
Sep 22, 2010 9.487 9.571 9.153 9.220 2,198,127 -0.28(-2.95%)
Sep 21, 2010 9.794 9.808 9.406 9.501 1,873,632 -0.32(-3.23%)
Sep 20, 2010 9.784 9.886 9.714 9.818 783,596 +0.05(+0.52%)
Sep 17, 2010 9.767 9.950 9.757 9.767 1,114,199 -0.18(-1.77%)
Sep 15, 2010 9.771 10.10 9.744 9.943 545,195 +0.13(+1.31%)
Sep 14, 2010 9.707 10.00 9.653 9.815 968,601 +0.13(+1.36%)
Sep 13, 2010 9.730 9.767 9.595 9.683 726,827 +0.05(+0.53%)
Sep 10, 2010 9.592 9.757 9.582 9.632 500,376 +0.05(+0.49%)
Sep 09, 2010 9.764 9.776 9.548 9.585 831,616 -0.05(-0.49%)
Sep 08, 2010 9.642 9.710 9.602 9.632 677,757 +0.06(+0.64%)
Sep 07, 2010 9.707 9.727 9.565 9.571 469,927 -0.17(-1.70%)
Sep 03, 2010 9.821 10.00 9.585 9.737 740,281 +0.14(+1.48%)
Sep 02, 2010 9.349 9.629 9.342 9.595 692 +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.