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 (%)
Dec 31, 2009 8.360 8.299 8.299 8.299 598,688 +0.00(+0.04%)
Dec 30, 2009 8.408 8.408 8.255 8.296 573,929 -0.16(-1.89%)
Dec 29, 2009 8.538 8.572 8.412 8.456 505,694 +0.00(+0.04%)
Dec 28, 2009 8.425 8.497 8.350 8.452 487,343 +0.07(+0.81%)
Dec 24, 2009 8.347 8.418 8.309 8.384 176,239 +0.02(+0.29%)
Dec 23, 2009 8.486 8.623 8.343 8.360 868,503 -0.03(-0.41%)
Dec 22, 2009 8.149 8.555 8.149 8.395 1,383,060 +0.26(+3.18%)
Dec 21, 2009 8.020 8.163 7.962 8.136 955,368 +0.24(+3.06%)
Dec 18, 2009 7.894 8.017 7.823 7.894 886,710 +0.03(+0.39%)
Dec 17, 2009 7.840 7.881 7.686 7.863 1,245,758 -0.20(-2.49%)
Dec 16, 2009 7.755 8.115 7.755 8.064 2,432,383 +0.32(+4.13%)
Dec 15, 2009 7.554 7.826 7.554 7.744 1,727,981 +0.13(+1.65%)
Dec 14, 2009 7.499 7.625 7.496 7.618 1,688,520 +0.20(+2.75%)
Dec 11, 2009 7.567 7.605 7.322 7.414 2,409,158 -0.14(-1.85%)
Dec 10, 2009 7.019 7.724 6.934 7.554 9,458,368 +0.73(+10.73%)
Dec 09, 2009 6.744 6.897 6.672 6.822 2,052,700 +0.07(+1.06%)
Dec 08, 2009 6.761 6.846 6.669 6.750 1,233,006 -0.12(-1.73%)
Dec 07, 2009 6.880 6.951 6.839 6.869 1,633,654 -0.01(-0.15%)
Dec 04, 2009 6.893 7.026 6.829 6.880 1,769,963 +0.05(+0.80%)
Dec 03, 2009 6.948 6.968 6.820 6.825 1,738,016 -0.07(-1.04%)
Dec 02, 2009 6.992 7.121 6.869 6.897 1,580,562 +0.03(+0.50%)
Dec 01, 2009 6.689 6.910 6.665 6.863 2,068,167 +0.30(+4.51%)
Nov 30, 2009 6.393 6.580 6.345 6.567 1,578,574 +0.14(+2.23%)
Nov 27, 2009 6.165 6.502 6.138 6.424 488,480 -0.02(-0.37%)
Nov 25, 2009 6.379 6.502 6.379 6.447 618,813 +0.12(+1.83%)
Nov 24, 2009 6.301 6.379 6.287 6.332 739,232 +0.01(+0.22%)
Nov 23, 2009 6.349 6.430 6.240 6.318 913,433 +0.11(+1.70%)
Nov 20, 2009 6.158 6.216 6.144 6.213 709,859 +0.01(+0.11%)
Nov 19, 2009 6.247 6.352 6.161 6.206 1,052,624 -0.10(-1.57%)
Nov 18, 2009 6.315 6.379 6.274 6.304 1,397,178 +0.00(+0.05%)
Nov 17, 2009 6.281 6.335 6.236 6.301 823,733 -0.05(-0.80%)
Nov 16, 2009 6.342 6.536 6.335 6.352 1,590,791 +0.05(+0.76%)
Nov 13, 2009 6.308 6.315 6.233 6.304 2,834,740 +0.04(+0.71%)
Nov 12, 2009 6.427 6.461 6.219 6.260 1,597,213 -0.21(-3.21%)
Nov 11, 2009 6.669 6.781 6.430 6.468 1,458,140 -0.14(-2.06%)
Nov 10, 2009 6.573 6.679 6.546 6.604 736,903 +0.05(+0.73%)
Nov 09, 2009 6.437 6.556 6.400 6.556 658,841 +0.21(+3.27%)
Nov 06, 2009 6.134 6.413 6.110 6.349 841,873 +0.10(+1.58%)
Nov 05, 2009 6.281 6.315 6.107 6.250 1,872,383 +0.10(+1.55%)
Nov 04, 2009 6.206 6.284 6.059 6.155 1,741,327 +0.01(+0.17%)
Nov 03, 2009 6.083 6.178 6.001 6.144 1,245,664 +0.04(+0.73%)
Nov 02, 2009 6.039 6.216 6.035 6.100 2,415,418 +0.06(+1.07%)
Oct 30, 2009 5.872 6.195 5.872 6.035 2,511,672 +0.07(+1.20%)
Oct 29, 2009 5.719 6.046 5.695 5.964 2,147,500 +0.32(+5.61%)
Oct 28, 2009 5.950 5.991 5.627 5.647 3,138,952 -0.40(-6.64%)
Oct 27, 2009 6.390 6.390 6.039 6.049 2,548,498 -0.33(-5.23%)
Oct 26, 2009 6.573 6.621 6.332 6.383 1,244,251 -0.17(-2.60%)
Oct 23, 2009 6.607 6.611 6.526 6.553 1,518,863 -0.08(-1.18%)
Oct 22, 2009 6.468 6.645 6.372 6.631 736,815 +0.18(+2.74%)
Oct 21, 2009 6.427 6.641 6.403 6.454 1,311,200 -0.01(-0.11%)
Oct 20, 2009 6.355 6.485 6.342 6.461 2,285,963 -0.16(-2.47%)
Oct 19, 2009 6.658 6.754 6.587 6.624 715,314 -0.01(-0.15%)
Oct 16, 2009 6.604 6.635 6.458 6.635 1,497,469 -0.03(-0.46%)
Oct 15, 2009 6.774 6.818 6.628 6.665 1,521,219 -0.12(-1.76%)
Oct 14, 2009 6.778 6.832 6.720 6.784 1,114,517 +0.08(+1.22%)
Oct 13, 2009 6.832 6.887 6.675 6.703 1,347,156 -0.10(-1.40%)
Oct 12, 2009 6.822 6.924 6.710 6.798 677,986 -0.01(-0.20%)
Oct 09, 2009 6.713 6.907 6.611 6.812 1,460,646 +0.15(+2.30%)
Oct 08, 2009 6.556 6.706 6.556 6.658 697,001 +0.10(+1.56%)
Oct 07, 2009 6.478 6.604 6.447 6.556 601,305 +0.07(+1.16%)
Oct 06, 2009 6.475 6.607 6.434 6.481 1,774,540 +0.09(+1.33%)
Oct 05, 2009 6.328 6.430 6.270 6.396 815,728 +0.08(+1.29%)
Oct 02, 2009 6.274 6.403 6.172 6.315 1,053,646 -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.