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

Gildan Activewear (NY: GIL )

35.97 +0.20 (+0.57%)
Streaming Delayed 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 9.344 9.521 9.293 9.346 10,869 -0.06(-0.60%)
Aug 30, 2010 9.552 9.756 9.385 9.402 626,751 -0.22(-2.26%)
Aug 27, 2010 9.620 9.630 9.351 9.620 756,265 +0.19(+2.06%)
Aug 26, 2010 9.457 9.553 9.372 9.426 1,055,283 +0.02(+0.22%)
Aug 25, 2010 9.249 9.453 9.079 9.406 825,742 +0.05(+0.51%)
Aug 24, 2010 9.484 9.501 9.235 9.358 1,076,425 -0.28(-2.90%)
Aug 23, 2010 9.817 9.838 9.634 9.637 609,451 -0.15(-1.53%)
Aug 20, 2010 9.743 9.794 9.620 9.787 633,225 -0.02(-0.24%)
Aug 19, 2010 10.10 10.10 9.756 9.811 910,085 -0.31(-3.06%)
Aug 18, 2010 10.17 10.20 10.09 10.12 603,858 -0.04(-0.40%)
Aug 17, 2010 10.21 10.31 10.11 10.16 929,787 +0.12(+1.19%)
Aug 16, 2010 9.984 10.16 9.872 10.04 809,066 -0.03(-0.27%)
Aug 13, 2010 10.07 10.16 9.882 10.07 2,004,083 +0.15(+1.48%)
Aug 12, 2010 9.787 9.974 9.596 9.923 3,678,476 -0.35(-3.44%)
Aug 11, 2010 10.60 10.69 10.17 10.28 1,574,382 -0.62(-5.66%)
Aug 10, 2010 10.64 10.93 10.55 10.89 1,747,305 +0.21(+1.94%)
Aug 09, 2010 10.58 10.75 10.52 10.69 696,017 +0.11(+1.03%)
Aug 06, 2010 10.58 10.58 10.35 10.58 630,578 -0.04(-0.42%)
Aug 05, 2010 10.60 10.72 10.53 10.62 523,537 -0.00(-0.03%)
Aug 04, 2010 10.66 10.70 10.55 10.62 1,231,775 +0.05(+0.45%)
Aug 03, 2010 10.73 10.80 10.54 10.58 813,002 -0.06(-0.54%)
Aug 02, 2010 10.68 10.72 10.56 10.63 717,183 +0.14(+1.30%)
Jul 30, 2010 10.50 10.54 10.01 10.50 828,019 +0.29(+2.80%)
Jul 29, 2010 10.21 10.33 10.02 10.21 446,084 +0.06(+0.57%)
Jul 28, 2010 10.15 10.28 10.11 10.15 533,161 -0.04(-0.43%)
Jul 27, 2010 10.55 10.55 10.14 10.20 678,714 -0.23(-2.25%)
Jul 26, 2010 10.32 10.47 10.26 10.43 964,046 +0.17(+1.62%)
Jul 23, 2010 10.07 10.32 9.991 10.27 839,840 +0.23(+2.31%)
Jul 22, 2010 9.940 10.15 9.933 10.04 1,417,086 +0.23(+2.36%)
Jul 21, 2010 10.04 10.10 9.732 9.804 1,088,898 -0.17(-1.67%)
Jul 20, 2010 9.603 10.00 9.566 9.971 948,362 +0.25(+2.59%)
Jul 19, 2010 9.657 9.773 9.576 9.719 551,312 +0.03(+0.32%)
Jul 16, 2010 9.688 10.08 9.617 9.688 1,368,037 -0.40(-3.98%)
Jul 15, 2010 10.08 10.12 9.882 10.09 938,283 +0.02(+0.17%)
Jul 14, 2010 10.04 10.17 9.940 10.07 1,074,169 +0.04(+0.41%)
Jul 13, 2010 10.03 10.10 9.957 10.03 789,624 +0.17(+1.73%)
Jul 12, 2010 9.858 9.974 9.760 9.862 1,147,254 -0.02(-0.21%)
Jul 09, 2010 9.882 9.947 9.685 9.882 999,929 +0.21(+2.15%)
Jul 08, 2010 9.685 9.685 9.497 9.674 818,557 +0.16(+1.65%)
Jul 07, 2010 9.293 9.569 9.293 9.518 1,684,698 +0.24(+2.61%)
Jul 06, 2010 9.634 9.664 9.137 9.276 2,582,572 -0.23(-2.47%)
Jul 02, 2010 9.511 9.749 9.423 9.511 1,819,879 +0.01(+0.11%)
Jul 01, 2010 9.688 9.756 9.082 9.501 3,087,320 -0.25(-2.58%)
Jun 30, 2010 9.981 10.17 9.736 9.753 2,291 -0.30(-3.01%)
Jun 29, 2010 10.26 10.30 9.971 10.06 5,830,724 -0.44(-4.22%)
Jun 25, 2010 10.50 10.58 10.40 10.50 1,895,526 +0.05(+0.52%)
Jun 24, 2010 10.52 10.52 10.39 10.44 3,144,398 -0.10(-0.90%)
Jun 23, 2010 10.38 10.57 10.35 10.54 1,981,827 +0.10(+0.98%)
Jun 22, 2010 10.84 10.89 10.28 10.44 2,046,102 -0.41(-3.77%)
Jun 21, 2010 10.98 11.14 10.76 10.85 1,979,524 -0.05(-0.44%)
Jun 18, 2010 10.89 11.03 10.76 10.89 1,401,690 +0.11(+1.01%)
Jun 17, 2010 10.77 10.91 10.69 10.78 91,921 +0.06(+0.54%)
Jun 16, 2010 10.75 10.77 10.62 10.73 2,346,454 -0.01(-0.13%)
Jun 15, 2010 10.75 10.80 10.54 10.74 2,622,747 +0.09(+0.80%)
Jun 14, 2010 10.71 10.83 10.62 10.65 3,247,527 +0.07(+0.71%)
Jun 11, 2010 10.51 10.76 10.48 10.58 1,845,918 -0.09(-0.80%)
Jun 10, 2010 10.54 10.71 10.54 10.67 2,462,587 +0.26(+2.49%)
Jun 09, 2010 10.40 10.71 10.36 10.41 2,402,478 +0.15(+1.49%)
Jun 08, 2010 10.11 10.28 9.981 10.25 3,483,480 +0.17(+1.69%)
Jun 07, 2010 10.33 10.33 10.03 10.08 3,185,554 -0.10(-1.00%)
Jun 04, 2010 10.19 10.61 10.16 10.19 3,081,562 -0.47(-4.44%)
Jun 03, 2010 10.53 10.79 10.49 10.66 2,992,658 +0.28(+2.72%)
Jun 02, 2010 10.15 10.39 10.13 10.38 5,380,081 +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.