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 (%)
Aug 31, 2010 9.347 9.524 9.296 9.348 10,866 -0.06(-0.60%)
Aug 30, 2010 9.554 9.759 9.387 9.405 626,594 -0.22(-2.26%)
Aug 27, 2010 9.622 9.633 9.353 9.622 756,075 +0.19(+2.06%)
Aug 26, 2010 9.459 9.555 9.374 9.428 1,055,018 +0.02(+0.22%)
Aug 25, 2010 9.251 9.456 9.081 9.408 825,535 +0.05(+0.51%)
Aug 24, 2010 9.486 9.503 9.238 9.360 1,076,155 -0.28(-2.90%)
Aug 23, 2010 9.820 9.840 9.636 9.639 609,298 -0.15(-1.53%)
Aug 20, 2010 9.745 9.796 9.622 9.789 633,066 -0.02(-0.24%)
Aug 19, 2010 10.10 10.10 9.759 9.813 909,856 -0.31(-3.06%)
Aug 18, 2010 10.17 10.20 10.09 10.12 603,706 -0.04(-0.40%)
Aug 17, 2010 10.21 10.31 10.11 10.16 929,554 +0.12(+1.19%)
Aug 16, 2010 9.987 10.17 9.874 10.04 808,863 -0.03(-0.27%)
Aug 13, 2010 10.07 10.17 9.885 10.07 2,003,580 +0.15(+1.48%)
Aug 12, 2010 9.789 9.977 9.599 9.925 3,677,554 -0.35(-3.44%)
Aug 11, 2010 10.60 10.69 10.17 10.28 1,573,987 -0.62(-5.66%)
Aug 10, 2010 10.64 10.93 10.56 10.90 1,746,867 +0.21(+1.94%)
Aug 09, 2010 10.59 10.75 10.52 10.69 695,842 +0.11(+1.03%)
Aug 06, 2010 10.58 10.58 10.35 10.58 630,420 -0.04(-0.42%)
Aug 05, 2010 10.61 10.73 10.53 10.62 523,406 -0.00(-0.03%)
Aug 04, 2010 10.66 10.70 10.55 10.63 1,231,466 +0.05(+0.45%)
Aug 03, 2010 10.73 10.80 10.55 10.58 812,798 -0.06(-0.54%)
Aug 02, 2010 10.68 10.72 10.56 10.64 717,003 +0.14(+1.30%)
Jul 30, 2010 10.50 10.54 10.02 10.50 827,812 +0.29(+2.80%)
Jul 29, 2010 10.21 10.33 10.02 10.21 445,972 +0.06(+0.57%)
Jul 28, 2010 10.16 10.28 10.11 10.16 533,027 -0.04(-0.43%)
Jul 27, 2010 10.55 10.55 10.15 10.20 678,544 -0.23(-2.25%)
Jul 26, 2010 10.33 10.47 10.26 10.44 963,804 +0.17(+1.62%)
Jul 23, 2010 10.08 10.32 9.994 10.27 839,630 +0.23(+2.31%)
Jul 22, 2010 9.943 10.16 9.936 10.04 1,416,731 +0.23(+2.36%)
Jul 21, 2010 10.04 10.10 9.735 9.806 1,088,625 -0.17(-1.67%)
Jul 20, 2010 9.605 10.01 9.568 9.973 948,124 +0.25(+2.59%)
Jul 19, 2010 9.660 9.776 9.578 9.721 551,174 +0.03(+0.32%)
Jul 16, 2010 9.691 10.09 9.619 9.691 1,367,694 -0.40(-3.98%)
Jul 15, 2010 10.08 10.12 9.885 10.09 938,048 +0.02(+0.17%)
Jul 14, 2010 10.04 10.17 9.943 10.08 1,073,899 +0.04(+0.41%)
Jul 13, 2010 10.03 10.10 9.960 10.03 789,426 +0.17(+1.73%)
Jul 12, 2010 9.861 9.977 9.762 9.864 1,146,966 -0.02(-0.21%)
Jul 09, 2010 9.885 9.949 9.687 9.885 999,678 +0.21(+2.15%)
Jul 08, 2010 9.687 9.687 9.500 9.677 818,352 +0.16(+1.65%)
Jul 07, 2010 9.296 9.571 9.296 9.520 1,684,276 +0.24(+2.61%)
Jul 06, 2010 9.636 9.666 9.139 9.279 2,581,924 -0.23(-2.47%)
Jul 02, 2010 9.513 9.752 9.425 9.513 1,819,423 +0.01(+0.11%)
Jul 01, 2010 9.691 9.759 9.084 9.503 3,086,546 -0.25(-2.58%)
Jun 30, 2010 9.983 10.17 9.738 9.755 2,290 -0.30(-3.01%)
Jun 29, 2010 10.27 10.30 9.973 10.06 5,829,263 -0.44(-4.21%)
Jun 25, 2010 10.50 10.59 10.40 10.50 1,895,050 +0.05(+0.52%)
Jun 24, 2010 10.52 10.52 10.40 10.45 3,143,610 -0.10(-0.90%)
Jun 23, 2010 10.38 10.57 10.35 10.54 1,981,330 +0.10(+0.98%)
Jun 22, 2010 10.84 10.90 10.28 10.44 2,045,590 -0.41(-3.77%)
Jun 21, 2010 10.98 11.14 10.77 10.85 1,979,028 -0.05(-0.44%)
Jun 18, 2010 10.90 11.03 10.76 10.90 1,401,339 +0.11(+1.01%)
Jun 17, 2010 10.77 10.92 10.69 10.79 91,898 +0.06(+0.54%)
Jun 16, 2010 10.75 10.78 10.62 10.73 2,345,866 -0.01(-0.13%)
Jun 15, 2010 10.76 10.80 10.54 10.74 2,622,089 +0.09(+0.80%)
Jun 14, 2010 10.72 10.83 10.63 10.66 3,246,712 +0.07(+0.71%)
Jun 11, 2010 10.51 10.76 10.48 10.58 1,845,455 -0.09(-0.80%)
Jun 10, 2010 10.55 10.72 10.54 10.67 2,461,970 +0.26(+2.49%)
Jun 09, 2010 10.40 10.71 10.36 10.41 2,401,875 +0.15(+1.49%)
Jun 08, 2010 10.12 10.28 9.984 10.26 3,482,606 +0.17(+1.69%)
Jun 07, 2010 10.33 10.33 10.03 10.09 3,184,756 -0.10(-1.00%)
Jun 04, 2010 10.19 10.61 10.16 10.19 3,080,790 -0.47(-4.44%)
Jun 03, 2010 10.54 10.80 10.49 10.66 2,991,908 +0.28(+2.72%)
Jun 02, 2010 10.15 10.39 10.14 10.38 5,378,732 +0.35(+3.46%)
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.