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

Gildan Activewear (NY: GIL )

35.97 +0.17 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2011 10.05 10.05 9.916 10.01 1,239,319 +0.00(+0.03%)
Jan 28, 2011 10.02 10.02 9.896 10.01 1,833,072 -0.02(-0.17%)
Jan 27, 2011 9.753 10.07 9.753 10.03 2,251,898 +0.29(+2.94%)
Jan 26, 2011 9.525 9.753 9.463 9.739 1,112,563 +0.28(+2.95%)
Jan 25, 2011 9.463 9.494 9.365 9.460 862,845 -0.05(-0.54%)
Jan 24, 2011 9.535 9.579 9.412 9.511 684,175 -0.04(-0.43%)
Jan 21, 2011 9.603 9.739 9.542 9.552 914,920 +0.02(+0.25%)
Jan 20, 2011 9.525 9.630 9.433 9.528 1,090,669 -0.00(-0.04%)
Jan 19, 2011 9.732 9.732 9.528 9.532 1,295,231 -0.20(-2.06%)
Jan 18, 2011 9.651 9.756 9.627 9.732 758,624 +0.12(+1.20%)
Jan 14, 2011 9.606 9.664 9.545 9.617 493,103 -0.02(-0.21%)
Jan 13, 2011 9.681 9.770 9.569 9.637 630,951 -0.03(-0.28%)
Jan 12, 2011 9.637 9.760 9.596 9.664 929,743 +0.10(+1.07%)
Jan 11, 2011 9.698 9.702 9.470 9.562 1,002,491 -0.04(-0.46%)
Jan 10, 2011 9.559 9.688 9.497 9.606 1,583,115 +0.00(+0.04%)
Jan 07, 2011 9.620 9.657 9.491 9.603 940,889 -0.02(-0.25%)
Jan 06, 2011 9.474 9.702 9.423 9.627 1,683,696 +0.10(+1.07%)
Jan 05, 2011 9.583 9.651 9.474 9.525 1,751,923 -0.05(-0.57%)
Jan 04, 2011 9.709 9.743 9.497 9.579 960,582 -0.07(-0.78%)
Jan 03, 2011 9.753 9.753 9.600 9.654 856,352 -0.04(-0.46%)
Dec 31, 2010 9.668 9.845 9.647 9.698 974,433 +0.04(+0.39%)
Dec 30, 2010 9.654 9.726 9.629 9.661 515,071 +0.02(+0.18%)
Dec 29, 2010 9.583 9.661 9.532 9.644 1,341,636 +0.14(+1.47%)
Dec 28, 2010 9.712 9.729 9.392 9.504 1,535,252 -0.15(-1.55%)
Dec 27, 2010 9.763 9.763 9.542 9.654 769,751 -0.15(-1.49%)
Dec 23, 2010 9.770 9.886 9.712 9.800 1,160,444 -0.03(-0.35%)
Dec 22, 2010 9.943 9.988 9.736 9.834 1,717,147 -0.17(-1.67%)
Dec 21, 2010 9.994 10.03 9.923 10.00 1,147,292 -0.01(-0.10%)
Dec 20, 2010 10.07 10.16 9.896 10.01 799,421 -0.07(-0.74%)
Dec 17, 2010 9.954 10.09 9.909 10.09 1,471,994 +0.07(+0.71%)
Dec 16, 2010 9.967 10.04 9.923 10.01 1,219,505 +0.02(+0.17%)
Dec 15, 2010 10.09 10.18 9.960 9.998 1,282,120 -0.15(-1.48%)
Dec 14, 2010 10.23 10.32 10.07 10.15 1,689,648 -0.12(-1.16%)
Dec 13, 2010 10.16 10.39 10.07 10.27 2,202,126 +0.21(+2.10%)
Dec 10, 2010 9.923 10.13 9.889 10.06 1,572,631 +0.15(+1.51%)
Dec 09, 2010 10.00 10.04 9.869 9.906 1,982,811 -0.06(-0.61%)
Dec 08, 2010 9.804 9.988 9.790 9.967 1,389,940 +0.20(+2.02%)
Dec 07, 2010 9.821 9.821 9.654 9.770 1,997,047 +0.01(+0.10%)
Dec 06, 2010 9.756 9.794 9.705 9.760 1,986,748 -0.07(-0.69%)
Dec 03, 2010 9.858 9.981 9.722 9.828 1,771,711 -0.05(-0.48%)
Dec 02, 2010 10.11 10.21 9.630 9.875 7,249,327 -0.64(-6.06%)
Dec 01, 2010 10.31 10.57 10.30 10.51 2,226,387 +0.27(+2.66%)
Nov 30, 2010 10.04 10.35 9.957 10.24 3,218,180 +0.08(+0.80%)
Nov 29, 2010 10.04 10.19 9.988 10.16 2,581,626 +0.03(+0.27%)
Nov 26, 2010 10.02 10.16 9.960 10.13 663,210 +0.07(+0.68%)
Nov 24, 2010 9.937 10.06 10.06 10.06 1,999,488 +0.21(+2.11%)
Nov 23, 2010 9.828 10.08 9.753 9.855 2,847,863 -0.05(-0.55%)
Nov 22, 2010 9.617 9.964 9.525 9.909 3,008,915 +0.30(+3.15%)
Nov 19, 2010 9.354 9.627 9.307 9.606 2,458,475 +0.23(+2.43%)
Nov 18, 2010 9.463 9.463 9.331 9.378 1,602,189 +0.03(+0.33%)
Nov 17, 2010 9.089 9.392 9.082 9.348 1,731,260 +0.28(+3.08%)
Nov 16, 2010 9.035 9.079 8.960 9.069 1,802,141 -0.02(-0.26%)
Nov 15, 2010 9.062 9.218 9.035 9.092 1,131,690 +0.09(+0.94%)
Nov 12, 2010 9.028 9.120 8.949 9.007 2,703,531 -0.17(-1.85%)
Nov 11, 2010 9.344 9.363 9.160 9.177 1,629,703 -0.22(-2.39%)
Nov 10, 2010 9.491 9.525 9.286 9.402 2,217,254 -0.04(-0.43%)
Nov 09, 2010 9.535 9.630 9.378 9.443 1,618,989 -0.05(-0.54%)
Nov 08, 2010 9.406 9.538 9.385 9.494 1,077,802 +0.02(+0.25%)
Nov 05, 2010 9.508 9.688 9.440 9.470 2,170,725 +0.04(+0.43%)
Nov 04, 2010 9.610 9.726 9.389 9.429 1,548,013 -0.00(-0.04%)
Nov 03, 2010 9.494 9.566 9.276 9.433 1,681,922 -0.05(-0.57%)
Nov 02, 2010 9.617 9.651 9.344 9.487 2,123,685 -0.06(-0.61%)
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.