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

Gildan Activewear (NY: GIL )

35.60 -0.16 (-0.45%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 22, 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 (%)
Sep 30, 2010 9.532 9.620 9.433 9.562 942,901 +0.12(+1.23%)
Sep 29, 2010 9.606 9.644 9.385 9.446 608,458 -0.18(-1.87%)
Sep 28, 2010 9.484 9.715 9.480 9.627 1,710,232 +0.18(+1.95%)
Sep 27, 2010 9.314 9.603 9.283 9.443 1,443,954 +0.15(+1.65%)
Sep 24, 2010 9.191 9.324 9.140 9.290 1,324,396 +0.21(+2.29%)
Sep 23, 2010 9.232 9.256 9.031 9.082 2,483,124 -0.21(-2.27%)
Sep 22, 2010 9.562 9.647 9.225 9.293 2,180,863 -0.28(-2.95%)
Sep 21, 2010 9.872 9.886 9.480 9.576 1,858,917 -0.32(-3.23%)
Sep 20, 2010 9.862 9.964 9.790 9.896 777,442 +0.05(+0.52%)
Sep 17, 2010 9.845 10.03 9.834 9.845 1,105,448 -0.18(-1.77%)
Sep 15, 2010 9.848 10.17 9.821 10.02 540,913 +0.13(+1.31%)
Sep 14, 2010 9.783 10.08 9.729 9.892 960,994 +0.13(+1.36%)
Sep 13, 2010 9.807 9.845 9.671 9.760 721,119 +0.05(+0.53%)
Sep 10, 2010 9.668 9.834 9.657 9.709 496,446 +0.05(+0.49%)
Sep 09, 2010 9.841 9.853 9.623 9.661 825,084 -0.05(-0.49%)
Sep 08, 2010 9.719 9.787 9.678 9.709 672,434 +0.06(+0.64%)
Sep 07, 2010 9.783 9.804 9.640 9.647 466,236 -0.17(-1.70%)
Sep 03, 2010 9.899 10.08 9.661 9.814 734,467 +0.14(+1.48%)
Sep 02, 2010 9.423 9.705 9.416 9.671 687 +0.30(+3.16%)
Sep 01, 2010 9.480 9.579 9.174 9.375 2,100,860 +0.03(+0.31%)
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%)
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.