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

Gildan Activewear (NY: GIL )

35.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 29, 2010 7.397 7.445 7.328 7.342 1,326,931 -0.02(-0.28%)
Jan 28, 2010 7.506 7.513 7.349 7.363 556,843 -0.05(-0.69%)
Jan 27, 2010 7.411 7.530 7.376 7.414 943,985 -0.00(-0.02%)
Jan 26, 2010 7.500 7.548 7.393 7.416 494,092 -0.15(-2.01%)
Jan 25, 2010 7.486 7.602 7.328 7.568 882,481 +0.14(+1.84%)
Jan 22, 2010 7.448 7.578 7.366 7.431 979,211 -0.07(-0.87%)
Jan 21, 2010 7.500 7.678 7.493 7.496 996,197 -0.04(-0.55%)
Jan 20, 2010 7.599 7.602 7.376 7.537 2,115,678 -0.16(-2.05%)
Jan 19, 2010 7.750 7.825 7.664 7.695 1,189,176 +0.00(+0.04%)
Jan 15, 2010 7.907 7.691 7.691 7.691 3,121,057 -0.27(-3.44%)
Jan 14, 2010 8.099 8.157 7.883 7.965 721,805 -0.14(-1.69%)
Jan 13, 2010 7.958 8.154 7.784 8.102 658,718 +0.14(+1.76%)
Jan 12, 2010 7.969 8.006 7.856 7.962 1,259,610 -0.13(-1.57%)
Jan 11, 2010 8.068 8.102 8.010 8.089 656,864 +0.03(+0.43%)
Jan 08, 2010 8.078 8.167 8.034 8.054 867,971 -0.07(-0.84%)
Jan 07, 2010 8.287 8.287 8.072 8.123 1,049,893 -0.16(-1.90%)
Jan 06, 2010 8.311 8.479 8.198 8.280 795,262 -0.03(-0.41%)
Jan 05, 2010 8.267 8.318 8.095 8.315 808,957 +0.11(+1.38%)
Jan 04, 2010 8.448 8.554 8.181 8.202 1,265,683 -0.15(-1.76%)
Dec 31, 2009 8.411 8.349 8.349 8.349 595,126 +0.00(+0.04%)
Dec 30, 2009 8.458 8.458 8.304 8.345 570,515 -0.16(-1.89%)
Dec 29, 2009 8.589 8.623 8.462 8.506 502,686 +0.00(+0.04%)
Dec 28, 2009 8.476 8.547 8.400 8.503 484,444 +0.07(+0.81%)
Dec 24, 2009 8.397 8.469 8.359 8.434 175,191 +0.02(+0.29%)
Dec 23, 2009 8.537 8.674 8.393 8.411 863,336 -0.03(-0.41%)
Dec 22, 2009 8.198 8.606 8.198 8.445 1,374,833 +0.26(+3.18%)
Dec 21, 2009 8.068 8.212 8.010 8.185 949,685 +0.24(+3.06%)
Dec 18, 2009 7.941 8.065 7.869 7.941 881,435 +0.03(+0.39%)
Dec 17, 2009 7.887 7.928 7.732 7.911 1,238,348 -0.20(-2.49%)
Dec 16, 2009 7.801 8.164 7.801 8.113 2,417,914 +0.32(+4.13%)
Dec 15, 2009 7.599 7.873 7.599 7.791 1,717,702 +0.13(+1.65%)
Dec 14, 2009 7.544 7.671 7.541 7.664 1,678,476 +0.21(+2.75%)
Dec 11, 2009 7.613 7.650 7.366 7.459 2,394,827 -0.14(-1.85%)
Dec 10, 2009 7.061 7.770 6.976 7.599 9,402,106 +0.74(+10.73%)
Dec 09, 2009 6.784 6.938 6.712 6.863 2,040,490 +0.07(+1.06%)
Dec 08, 2009 6.801 6.887 6.709 6.791 1,225,672 -0.12(-1.73%)
Dec 07, 2009 6.921 6.993 6.880 6.911 1,623,936 -0.01(-0.15%)
Dec 04, 2009 6.935 7.068 6.870 6.921 1,759,434 +0.05(+0.80%)
Dec 03, 2009 6.989 7.010 6.861 6.866 1,727,678 -0.07(-1.04%)
Dec 02, 2009 7.034 7.164 6.911 6.938 1,571,160 +0.03(+0.50%)
Dec 01, 2009 6.729 6.952 6.705 6.904 2,055,865 +0.30(+4.51%)
Nov 30, 2009 6.431 6.620 6.383 6.606 1,569,184 +0.14(+2.23%)
Nov 27, 2009 6.202 6.541 6.174 6.462 485,574 -0.02(-0.37%)
Nov 25, 2009 6.417 6.541 6.417 6.486 615,132 +0.12(+1.83%)
Nov 24, 2009 6.339 6.417 6.325 6.370 734,835 +0.01(+0.22%)
Nov 23, 2009 6.387 6.469 6.277 6.356 908,000 +0.11(+1.70%)
Nov 20, 2009 6.195 6.253 6.181 6.250 705,636 +0.01(+0.11%)
Nov 19, 2009 6.284 6.390 6.198 6.243 1,046,363 -0.10(-1.57%)
Nov 18, 2009 6.352 6.417 6.311 6.342 1,388,867 +0.00(+0.05%)
Nov 17, 2009 6.318 6.373 6.274 6.339 818,833 -0.05(-0.80%)
Nov 16, 2009 6.380 6.575 6.373 6.390 1,581,328 +0.05(+0.76%)
Nov 13, 2009 6.346 6.352 6.270 6.342 2,817,878 +0.04(+0.71%)
Nov 12, 2009 6.465 6.500 6.257 6.298 1,587,712 -0.21(-3.21%)
Nov 11, 2009 6.709 6.822 6.469 6.507 1,449,466 -0.14(-2.06%)
Nov 10, 2009 6.613 6.719 6.585 6.643 732,519 +0.05(+0.73%)
Nov 09, 2009 6.476 6.596 6.438 6.596 654,922 +0.21(+3.27%)
Nov 06, 2009 6.171 6.452 6.147 6.387 836,865 +0.10(+1.58%)
Nov 05, 2009 6.318 6.352 6.144 6.287 1,861,245 +0.10(+1.55%)
Nov 04, 2009 6.243 6.322 6.095 6.191 1,730,969 +0.01(+0.17%)
Nov 03, 2009 6.120 6.215 6.037 6.181 1,238,255 +0.04(+0.73%)
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.