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 (%)
Sep 30, 2011 8.743 9.031 8.667 8.863 1,347,038 -0.07(-0.73%)
Sep 29, 2011 9.209 9.343 8.712 8.928 988,575 -0.14(-1.51%)
Sep 28, 2011 9.398 9.422 9.031 9.065 976,256 -0.33(-3.50%)
Sep 27, 2011 9.473 9.689 9.322 9.394 1,042,350 +0.11(+1.22%)
Sep 26, 2011 9.096 9.295 8.815 9.281 903,678 +0.23(+2.58%)
Sep 23, 2011 8.780 9.103 8.705 9.048 947,211 +0.26(+2.97%)
Sep 22, 2011 8.938 8.996 8.677 8.787 1,703,703 -0.54(-5.74%)
Sep 21, 2011 9.802 9.823 9.322 9.322 1,068,608 -0.49(-4.97%)
Sep 20, 2011 9.830 10.06 9.730 9.809 1,012,868 -0.02(-0.21%)
Sep 19, 2011 9.710 9.868 9.549 9.830 1,419,914 -0.10(-1.04%)
Sep 16, 2011 9.751 9.957 9.648 9.933 1,069,451 +0.23(+2.33%)
Sep 15, 2011 9.686 9.723 9.583 9.706 774,769 +0.15(+1.58%)
Sep 14, 2011 9.463 9.706 9.291 9.555 1,289,554 +0.18(+1.94%)
Sep 13, 2011 9.020 9.415 9.020 9.374 1,638,489 +0.36(+4.00%)
Sep 12, 2011 8.650 9.034 8.630 9.014 1,302,482 +0.26(+2.98%)
Sep 09, 2011 9.027 9.075 8.684 8.753 1,003,380 -0.36(-3.99%)
Sep 08, 2011 9.144 9.264 9.068 9.116 842,281 -0.08(-0.86%)
Sep 07, 2011 8.935 9.209 8.849 9.195 670,385 +0.37(+4.24%)
Sep 06, 2011 8.664 8.873 8.602 8.821 1,041,429 -0.12(-1.38%)
Sep 02, 2011 9.007 9.110 8.924 8.945 1,116,836 -0.31(-3.30%)
Sep 01, 2011 9.329 9.456 9.233 9.250 1,218,197 -0.02(-0.26%)
Aug 31, 2011 9.202 9.322 9.196 9.274 1,254,852 +0.10(+1.08%)
Aug 30, 2011 9.048 9.254 9.007 9.175 1,221,734 +0.07(+0.72%)
Aug 29, 2011 8.883 9.216 8.852 9.110 1,128,790 +0.35(+3.95%)
Aug 26, 2011 8.472 8.801 8.382 8.763 1,290,778 +0.23(+2.65%)
Aug 25, 2011 8.842 8.878 8.516 8.537 1,120,057 -0.24(-2.70%)
Aug 24, 2011 8.719 8.832 8.684 8.773 1,630,853 +0.08(+0.87%)
Aug 23, 2011 8.331 8.698 8.304 8.698 1,774,261 +0.42(+5.10%)
Aug 22, 2011 8.499 8.585 8.249 8.276 1,790,378 -0.04(-0.45%)
Aug 19, 2011 8.386 8.647 8.262 8.314 1,966,126 -0.23(-2.73%)
Aug 18, 2011 8.760 8.808 8.485 8.547 1,735,250 -0.47(-5.21%)
Aug 17, 2011 9.312 9.353 8.990 9.017 1,672,389 -0.24(-2.63%)
Aug 16, 2011 9.501 9.525 9.209 9.260 1,431,877 -0.30(-3.10%)
Aug 15, 2011 9.567 9.615 9.437 9.557 1,694,176 +0.18(+1.93%)
Aug 12, 2011 9.390 9.431 9.242 9.376 1,324,499 +0.15(+1.59%)
Aug 11, 2011 8.887 9.348 8.818 9.229 2,205,081 +0.41(+4.65%)
Aug 10, 2011 8.911 9.102 8.699 8.818 3,740,996 -0.21(-2.35%)
Aug 09, 2011 8.880 9.034 8.476 9.030 6,167,323 +0.50(+5.85%)
Aug 08, 2011 8.880 9.027 8.428 8.531 4,924,204 -0.64(-7.01%)
Aug 05, 2011 9.376 9.376 8.786 9.174 4,011,484 -0.05(-0.59%)
Aug 04, 2011 9.574 9.697 9.136 9.229 6,513,859 -0.66(-6.71%)
Aug 03, 2011 9.742 9.920 9.472 9.892 3,550,240 +0.14(+1.47%)
Aug 02, 2011 9.937 10.05 9.735 9.749 2,725,408 -0.27(-2.70%)
Aug 01, 2011 10.34 10.34 9.889 10.02 2,968,348 -0.24(-2.37%)
Jul 29, 2011 10.89 10.89 10.13 10.26 5,179,402 -0.84(-7.61%)
Jul 28, 2011 10.94 11.24 10.94 11.11 1,996,761 +0.14(+1.25%)
Jul 27, 2011 11.13 11.23 10.95 10.97 1,377,972 -0.22(-1.99%)
Jul 26, 2011 11.09 11.27 11.08 11.19 2,391,350 +0.13(+1.18%)
Jul 25, 2011 11.01 11.12 10.92 11.06 1,265,199 +0.01(+0.09%)
Jul 22, 2011 11.01 11.06 10.99 11.05 2,451,883 -0.16(-1.46%)
Jul 21, 2011 11.34 11.43 11.11 11.22 1,966,269 -0.05(-0.43%)
Jul 20, 2011 11.43 11.45 11.18 11.26 2,111,545 -0.17(-1.50%)
Jul 19, 2011 11.48 11.57 11.41 11.44 1,537,602 +0.06(+0.54%)
Jul 18, 2011 11.43 11.48 11.29 11.37 1,804,388 -0.17(-1.45%)
Jul 15, 2011 11.75 11.80 11.52 11.54 2,042,083 -0.15(-1.26%)
Jul 14, 2011 12.31 12.31 11.53 11.69 5,026,385 -0.59(-4.79%)
Jul 13, 2011 12.42 12.80 12.28 12.28 2,448,509 -0.11(-0.86%)
Jul 12, 2011 11.98 12.45 11.94 12.38 1,852,090 +0.35(+2.93%)
Jul 11, 2011 12.11 12.23 11.90 12.03 1,116,971 -0.21(-1.73%)
Jul 08, 2011 12.15 12.30 12.13 12.24 903,710 -0.03(-0.22%)
Jul 07, 2011 12.20 12.37 12.19 12.27 1,061,056 +0.19(+1.56%)
Jul 06, 2011 12.05 12.10 11.94 12.08 1,096,857 +0.06(+0.51%)
Jul 05, 2011 12.17 12.20 11.98 12.02 1,041,422 -0.12(-0.96%)
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.