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

Gildan Activewear (NY: GIL )

35.30 +0.23 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 10.92 11.10 10.90 10.98 1,054,027 +0.11(+1.04%)
Feb 25, 2011 10.69 10.89 10.67 10.86 901,889 +0.22(+2.10%)
Feb 24, 2011 10.47 10.74 10.41 10.64 1,428,138 +0.19(+1.84%)
Feb 23, 2011 10.59 10.65 10.22 10.45 1,517,553 -0.13(-1.26%)
Feb 22, 2011 10.71 10.74 10.56 10.58 1,803,228 -0.17(-1.56%)
Feb 18, 2011 10.47 10.81 10.47 10.75 1,570,486 +0.33(+3.21%)
Feb 17, 2011 10.46 10.47 10.35 10.41 1,610,823 -0.06(-0.62%)
Feb 16, 2011 10.50 10.55 10.39 10.48 2,170,154 +0.01(+0.13%)
Feb 15, 2011 10.50 10.53 10.38 10.47 1,489,399 -0.07(-0.65%)
Feb 14, 2011 10.48 10.61 10.42 10.53 1,096,128 +0.03(+0.26%)
Feb 11, 2011 10.54 10.57 10.41 10.51 2,393,821 -0.05(-0.45%)
Feb 10, 2011 10.67 10.67 10.50 10.55 2,374,231 -0.13(-1.19%)
Feb 09, 2011 10.48 10.97 10.33 10.68 5,315,221 -0.15(-1.42%)
Feb 08, 2011 10.66 10.96 10.65 10.84 2,276,162 +0.11(+1.05%)
Feb 07, 2011 10.61 10.74 10.57 10.72 1,372,753 +0.10(+0.93%)
Feb 04, 2011 10.24 10.64 10.20 10.62 1,732,407 +0.40(+3.92%)
Feb 03, 2011 10.07 10.23 9.959 10.22 1,725,175 +0.10(+1.01%)
Feb 02, 2011 10.11 10.15 10.06 10.12 1,984,447 +0.04(+0.44%)
Feb 01, 2011 10.10 10.16 10.01 10.08 1,163,408 +0.01(+0.07%)
Jan 31, 2011 10.10 10.11 9.973 10.07 1,232,256 +0.00(+0.03%)
Jan 28, 2011 10.08 10.08 9.952 10.07 1,822,625 -0.02(-0.17%)
Jan 27, 2011 9.809 10.13 9.809 10.08 2,239,064 +0.29(+2.94%)
Jan 26, 2011 9.579 9.809 9.518 9.795 1,106,223 +0.28(+2.95%)
Jan 25, 2011 9.518 9.548 9.418 9.514 857,927 -0.05(-0.54%)
Jan 24, 2011 9.590 9.634 9.466 9.566 680,276 -0.04(-0.43%)
Jan 21, 2011 9.658 9.795 9.596 9.607 909,706 +0.02(+0.25%)
Jan 20, 2011 9.579 9.685 9.487 9.583 1,084,453 -0.00(-0.04%)
Jan 19, 2011 9.788 9.788 9.583 9.586 1,287,849 -0.20(-2.06%)
Jan 18, 2011 9.706 9.812 9.682 9.788 754,300 +0.12(+1.20%)
Jan 14, 2011 9.661 9.720 9.600 9.672 490,293 -0.02(-0.21%)
Jan 13, 2011 9.737 9.826 9.624 9.692 627,356 -0.03(-0.28%)
Jan 12, 2011 9.692 9.816 9.651 9.720 924,444 +0.10(+1.07%)
Jan 11, 2011 9.754 9.757 9.525 9.617 996,777 -0.04(-0.46%)
Jan 10, 2011 9.614 9.744 9.552 9.661 1,574,093 +0.00(+0.04%)
Jan 07, 2011 9.675 9.713 9.545 9.658 935,526 -0.02(-0.25%)
Jan 06, 2011 9.528 9.757 9.477 9.682 1,674,101 +0.10(+1.07%)
Jan 05, 2011 9.637 9.706 9.528 9.579 1,741,938 -0.05(-0.57%)
Jan 04, 2011 9.764 9.798 9.552 9.634 955,108 -0.08(-0.78%)
Jan 03, 2011 9.809 9.809 9.655 9.709 851,472 -0.04(-0.46%)
Dec 31, 2010 9.723 9.901 9.703 9.754 968,880 +0.04(+0.39%)
Dec 30, 2010 9.709 9.781 9.684 9.716 512,135 +0.02(+0.18%)
Dec 29, 2010 9.637 9.716 9.586 9.699 1,333,990 +0.14(+1.47%)
Dec 28, 2010 9.768 9.785 9.446 9.559 1,526,503 -0.15(-1.55%)
Dec 27, 2010 9.819 9.819 9.596 9.709 765,364 -0.15(-1.49%)
Dec 23, 2010 9.826 9.942 9.768 9.857 1,153,830 -0.03(-0.35%)
Dec 22, 2010 10.00 10.04 9.792 9.891 1,707,361 -0.17(-1.67%)
Dec 21, 2010 10.05 10.09 9.980 10.06 1,140,753 -0.01(-0.10%)
Dec 20, 2010 10.12 10.22 9.952 10.07 794,865 -0.08(-0.74%)
Dec 17, 2010 10.01 10.15 9.966 10.14 1,463,604 +0.07(+0.71%)
Dec 16, 2010 10.02 10.10 9.980 10.07 1,212,554 +0.02(+0.17%)
Dec 15, 2010 10.14 10.24 10.02 10.06 1,274,813 -0.15(-1.48%)
Dec 14, 2010 10.28 10.38 10.13 10.21 1,680,018 -0.12(-1.16%)
Dec 13, 2010 10.22 10.45 10.13 10.33 2,189,575 +0.21(+2.10%)
Dec 10, 2010 9.980 10.19 9.946 10.11 1,563,668 +0.15(+1.51%)
Dec 09, 2010 10.06 10.09 9.925 9.963 1,971,511 -0.06(-0.62%)
Dec 08, 2010 9.860 10.04 9.846 10.02 1,382,018 +0.20(+2.02%)
Dec 07, 2010 9.877 9.877 9.709 9.826 1,985,665 +0.01(+0.10%)
Dec 06, 2010 9.812 9.850 9.761 9.816 1,975,425 -0.07(-0.69%)
Dec 03, 2010 9.915 10.04 9.778 9.884 1,761,613 -0.05(-0.48%)
Dec 02, 2010 10.17 10.27 9.685 9.932 7,208,012 -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.