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

Gildan Activewear (NY: GIL )

38.27 +0.95 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 8.297 8.236 8.236 8.236 603,275 +0.00(+0.04%)
Dec 30, 2009 8.344 8.344 8.192 8.233 578,327 -0.16(-1.89%)
Dec 29, 2009 8.473 8.506 8.348 8.392 509,569 +0.00(+0.04%)
Dec 28, 2009 8.361 8.432 8.287 8.388 491,077 +0.07(+0.81%)
Dec 24, 2009 8.283 8.354 8.246 8.321 177,590 +0.02(+0.29%)
Dec 23, 2009 8.422 8.557 8.280 8.297 875,158 -0.03(-0.41%)
Dec 22, 2009 8.087 8.489 8.087 8.331 1,393,659 +0.26(+3.18%)
Dec 21, 2009 7.959 8.101 7.902 8.074 962,689 +0.24(+3.06%)
Dec 18, 2009 7.834 7.956 7.763 7.834 893,505 +0.03(+0.39%)
Dec 17, 2009 7.780 7.821 7.628 7.804 1,255,305 -0.20(-2.49%)
Dec 16, 2009 7.696 8.054 7.696 8.003 2,451,023 +0.32(+4.13%)
Dec 15, 2009 7.496 7.767 7.496 7.685 1,741,223 +0.12(+1.65%)
Dec 14, 2009 7.442 7.567 7.439 7.560 1,701,460 +0.20(+2.75%)
Dec 11, 2009 7.510 7.547 7.267 7.358 2,427,620 -0.14(-1.85%)
Dec 10, 2009 6.966 7.665 6.881 7.496 9,530,851 +0.73(+10.73%)
Dec 09, 2009 6.692 6.844 6.621 6.770 2,068,431 +0.07(+1.06%)
Dec 08, 2009 6.709 6.794 6.618 6.699 1,242,455 -0.12(-1.73%)
Dec 07, 2009 6.827 6.898 6.787 6.817 1,646,173 -0.01(-0.15%)
Dec 04, 2009 6.841 6.973 6.777 6.827 1,783,527 +0.05(+0.80%)
Dec 03, 2009 6.895 6.915 6.768 6.773 1,751,335 -0.07(-1.04%)
Dec 02, 2009 6.939 7.067 6.817 6.844 1,592,675 +0.03(+0.50%)
Dec 01, 2009 6.638 6.858 6.615 6.811 2,084,016 +0.29(+4.51%)
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%)
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.