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

Gildan Activewear (NY: GIL )

35.97 +0.20 (+0.57%)
Streaming Delayed 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 (%)
Feb 28, 2011 10.86 11.04 10.84 10.92 1,059,803 +0.11(+1.04%)
Feb 25, 2011 10.63 10.83 10.61 10.80 906,831 +0.22(+2.10%)
Feb 24, 2011 10.41 10.68 10.35 10.58 1,435,964 +0.19(+1.84%)
Feb 23, 2011 10.53 10.59 10.16 10.39 1,525,869 -0.13(-1.26%)
Feb 22, 2011 10.65 10.68 10.50 10.52 1,813,109 -0.17(-1.56%)
Feb 18, 2011 10.41 10.75 10.41 10.69 1,579,092 +0.33(+3.21%)
Feb 17, 2011 10.40 10.41 10.30 10.36 1,619,650 -0.06(-0.62%)
Feb 16, 2011 10.44 10.50 10.34 10.42 2,182,046 +0.01(+0.13%)
Feb 15, 2011 10.45 10.47 10.33 10.41 1,497,560 -0.07(-0.65%)
Feb 14, 2011 10.42 10.55 10.36 10.48 1,102,135 +0.03(+0.26%)
Feb 11, 2011 10.48 10.51 10.35 10.45 2,406,938 -0.05(-0.45%)
Feb 10, 2011 10.62 10.62 10.45 10.50 2,387,241 -0.13(-1.19%)
Feb 09, 2011 10.42 10.91 10.28 10.62 5,344,347 -0.15(-1.42%)
Feb 08, 2011 10.61 10.90 10.59 10.78 2,288,635 +0.11(+1.05%)
Feb 07, 2011 10.56 10.68 10.51 10.66 1,380,276 +0.10(+0.93%)
Feb 04, 2011 10.18 10.59 10.14 10.57 1,741,901 +0.40(+3.92%)
Feb 03, 2011 10.01 10.17 9.905 10.17 1,734,629 +0.10(+1.01%)
Feb 02, 2011 10.05 10.10 10.00 10.07 1,995,322 +0.04(+0.44%)
Feb 01, 2011 10.05 10.10 9.956 10.02 1,169,783 +0.01(+0.07%)
Jan 31, 2011 10.05 10.05 9.919 10.01 1,239,008 +0.00(+0.03%)
Jan 28, 2011 10.02 10.02 9.898 10.01 1,832,612 -0.02(-0.17%)
Jan 27, 2011 9.755 10.08 9.755 10.03 2,251,333 +0.29(+2.94%)
Jan 26, 2011 9.527 9.755 9.466 9.742 1,112,284 +0.28(+2.95%)
Jan 25, 2011 9.466 9.496 9.367 9.462 862,628 -0.05(-0.54%)
Jan 24, 2011 9.537 9.582 9.415 9.513 684,004 -0.04(-0.43%)
Jan 21, 2011 9.605 9.742 9.544 9.554 914,691 +0.02(+0.25%)
Jan 20, 2011 9.527 9.633 9.435 9.530 1,090,396 -0.00(-0.04%)
Jan 19, 2011 9.735 9.735 9.530 9.534 1,294,906 -0.20(-2.06%)
Jan 18, 2011 9.653 9.759 9.629 9.735 758,433 +0.12(+1.20%)
Jan 14, 2011 9.609 9.667 9.548 9.619 492,980 -0.02(-0.21%)
Jan 13, 2011 9.684 9.772 9.571 9.639 630,793 -0.03(-0.28%)
Jan 12, 2011 9.639 9.762 9.599 9.667 929,510 +0.10(+1.07%)
Jan 11, 2011 9.701 9.704 9.473 9.565 1,002,239 -0.04(-0.46%)
Jan 10, 2011 9.561 9.691 9.500 9.609 1,582,718 +0.00(+0.04%)
Jan 07, 2011 9.622 9.660 9.493 9.605 940,653 -0.02(-0.25%)
Jan 06, 2011 9.476 9.704 9.425 9.629 1,683,274 +0.10(+1.07%)
Jan 05, 2011 9.585 9.653 9.476 9.527 1,751,484 -0.05(-0.57%)
Jan 04, 2011 9.711 9.745 9.500 9.582 960,342 -0.07(-0.78%)
Jan 03, 2011 9.755 9.755 9.602 9.656 856,138 -0.04(-0.46%)
Dec 31, 2010 9.670 9.847 9.650 9.701 974,189 +0.04(+0.39%)
Dec 30, 2010 9.656 9.728 9.631 9.663 514,942 +0.02(+0.18%)
Dec 29, 2010 9.585 9.663 9.534 9.646 1,341,300 +0.14(+1.47%)
Dec 28, 2010 9.714 9.731 9.394 9.507 1,534,868 -0.15(-1.55%)
Dec 27, 2010 9.765 9.765 9.544 9.656 769,558 -0.15(-1.49%)
Dec 23, 2010 9.772 9.888 9.714 9.803 1,160,153 -0.03(-0.35%)
Dec 22, 2010 9.946 9.990 9.738 9.837 1,716,717 -0.17(-1.67%)
Dec 21, 2010 9.997 10.03 9.925 10.00 1,147,004 -0.01(-0.10%)
Dec 20, 2010 10.07 10.17 9.898 10.01 799,221 -0.07(-0.74%)
Dec 17, 2010 9.956 10.09 9.912 10.09 1,471,625 +0.07(+0.71%)
Dec 16, 2010 9.970 10.04 9.925 10.02 1,219,199 +0.02(+0.17%)
Dec 15, 2010 10.09 10.18 9.963 10.00 1,281,799 -0.15(-1.48%)
Dec 14, 2010 10.23 10.33 10.08 10.15 1,689,225 -0.12(-1.16%)
Dec 13, 2010 10.16 10.40 10.08 10.27 2,201,574 +0.21(+2.10%)
Dec 10, 2010 9.925 10.13 9.891 10.06 1,572,236 +0.15(+1.51%)
Dec 09, 2010 10.01 10.04 9.871 9.908 1,982,314 -0.06(-0.61%)
Dec 08, 2010 9.806 9.990 9.793 9.970 1,389,591 +0.20(+2.02%)
Dec 07, 2010 9.823 9.823 9.656 9.772 1,996,546 +0.01(+0.10%)
Dec 06, 2010 9.759 9.796 9.708 9.762 1,986,250 -0.07(-0.69%)
Dec 03, 2010 9.861 9.983 9.725 9.830 1,771,267 -0.05(-0.48%)
Dec 02, 2010 10.11 10.21 9.633 9.878 7,247,510 -0.64(-6.06%)
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.