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

Gildan Activewear (NY: GIL )

37.62 +2.07 (+5.82%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2009 6.344 6.530 6.297 6.517 1,590,671 +0.14(+2.23%)
Nov 27, 2009 6.118 6.452 6.091 6.375 492,223 -0.02(-0.37%)
Nov 25, 2009 6.331 6.452 6.331 6.398 623,555 +0.11(+1.83%)
Nov 24, 2009 6.253 6.331 6.240 6.283 744,897 +0.01(+0.22%)
Nov 23, 2009 6.300 6.381 6.192 6.270 920,433 +0.10(+1.70%)
Nov 20, 2009 6.111 6.169 6.098 6.165 715,299 +0.01(+0.11%)
Nov 19, 2009 6.199 6.304 6.115 6.159 1,060,691 -0.10(-1.57%)
Nov 18, 2009 6.267 6.331 6.226 6.256 1,407,885 +0.00(+0.05%)
Nov 17, 2009 6.233 6.287 6.189 6.253 830,046 -0.05(-0.80%)
Nov 16, 2009 6.294 6.486 6.287 6.304 1,602,982 +0.05(+0.76%)
Nov 13, 2009 6.260 6.267 6.186 6.256 2,856,464 +0.04(+0.71%)
Nov 12, 2009 6.378 6.412 6.172 6.213 1,609,453 -0.21(-3.21%)
Nov 11, 2009 6.618 6.729 6.381 6.419 1,469,314 -0.14(-2.06%)
Nov 10, 2009 6.523 6.628 6.496 6.554 742,550 +0.05(+0.73%)
Nov 09, 2009 6.388 6.506 6.351 6.506 663,890 +0.21(+3.27%)
Nov 06, 2009 6.088 6.365 6.064 6.300 848,324 +0.10(+1.58%)
Nov 05, 2009 6.233 6.267 6.061 6.202 1,886,732 +0.09(+1.55%)
Nov 04, 2009 6.159 6.236 6.013 6.108 1,754,671 +0.01(+0.17%)
Nov 03, 2009 6.037 6.131 5.956 6.098 1,255,210 +0.04(+0.73%)
Nov 02, 2009 5.993 6.169 5.990 6.054 2,433,928 +0.06(+1.07%)
Oct 30, 2009 5.827 6.148 5.827 5.990 2,530,920 +0.07(+1.20%)
Oct 29, 2009 5.675 6.000 5.652 5.919 2,163,957 +0.31(+5.61%)
Oct 28, 2009 5.905 5.946 5.584 5.604 3,163,007 -0.40(-6.64%)
Oct 27, 2009 6.341 6.341 5.993 6.003 2,568,028 -0.33(-5.23%)
Oct 26, 2009 6.523 6.571 6.283 6.334 1,253,786 -0.17(-2.60%)
Oct 23, 2009 6.557 6.561 6.476 6.503 1,530,503 -0.08(-1.18%)
Oct 22, 2009 6.419 6.594 6.324 6.581 742,461 +0.18(+2.74%)
Oct 21, 2009 6.378 6.591 6.354 6.405 1,321,248 -0.01(-0.11%)
Oct 20, 2009 6.307 6.436 6.294 6.412 2,303,481 -0.16(-2.47%)
Oct 19, 2009 6.608 6.702 6.537 6.574 720,796 -0.01(-0.15%)
Oct 16, 2009 6.554 6.584 6.408 6.584 1,508,944 -0.03(-0.46%)
Oct 15, 2009 6.723 6.767 6.577 6.615 1,532,877 -0.12(-1.76%)
Oct 14, 2009 6.726 6.780 6.669 6.733 1,123,058 +0.08(+1.22%)
Oct 13, 2009 6.780 6.834 6.625 6.652 1,357,480 -0.09(-1.40%)
Oct 12, 2009 6.770 6.871 6.659 6.746 683,181 -0.01(-0.20%)
Oct 09, 2009 6.662 6.854 6.561 6.760 1,471,839 +0.15(+2.30%)
Oct 08, 2009 6.506 6.655 6.506 6.608 702,342 +0.10(+1.56%)
Oct 07, 2009 6.429 6.554 6.398 6.506 605,913 +0.07(+1.16%)
Oct 06, 2009 6.425 6.557 6.385 6.432 1,788,138 +0.08(+1.33%)
Oct 05, 2009 6.280 6.381 6.223 6.348 821,979 +0.08(+1.29%)
Oct 02, 2009 6.226 6.354 6.125 6.267 1,061,721 -0.03(-0.48%)
Oct 01, 2009 6.662 6.669 6.290 6.297 1,669,514 -0.36(-5.48%)
Sep 30, 2009 6.702 6.740 6.488 6.662 2,278,491 +0.04(+0.56%)
Sep 29, 2009 6.598 6.716 6.429 6.625 2,771,857 +0.05(+0.82%)
Sep 28, 2009 6.371 6.635 6.361 6.571 1,822,879 +0.20(+3.13%)
Sep 25, 2009 6.115 6.402 6.094 6.371 2,550,699 +0.22(+3.57%)
Sep 24, 2009 6.483 6.517 6.101 6.152 2,697,294 -0.28(-4.41%)
Sep 23, 2009 6.581 6.581 6.422 6.436 940,154 -0.08(-1.30%)
Sep 22, 2009 6.770 6.770 6.513 6.520 1,366,396 -0.14(-2.03%)
Sep 21, 2009 6.368 6.679 6.321 6.655 2,983,847 +0.11(+1.76%)
Sep 18, 2009 6.493 6.628 6.317 6.540 2,890,979 +0.06(+0.99%)
Sep 17, 2009 6.665 6.750 6.392 6.476 3,077,018 -0.29(-4.29%)
Sep 16, 2009 6.790 6.817 6.669 6.767 2,691,187 -0.01(-0.10%)
Sep 15, 2009 6.763 6.885 6.665 6.773 4,392,153 -0.01(-0.15%)
Sep 14, 2009 6.831 6.838 6.658 6.783 1,275,138 -0.06(-0.89%)
Sep 11, 2009 6.925 6.952 6.743 6.844 1,883,262 -0.07(-1.03%)
Sep 10, 2009 6.905 7.033 6.844 6.915 1,680,360 -0.03(-0.49%)
Sep 09, 2009 6.990 7.060 6.865 6.949 2,993,246 -0.00(-0.05%)
Sep 08, 2009 7.054 7.094 6.919 6.952 1,941,796 +0.03(+0.39%)
Sep 04, 2009 6.854 6.993 6.838 6.925 4,016,624 +0.12(+1.74%)
Sep 03, 2009 6.756 6.892 6.682 6.807 1,993,098 +0.07(+1.10%)
Sep 02, 2009 6.736 6.797 6.557 6.733 1,256,640 +0.01(+0.10%)
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.