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 (%)
May 28, 2010 9.904 10.06 9.849 9.904 2,253,293 -0.03(-0.28%)
May 27, 2010 9.832 9.952 9.791 9.931 2,251,334 +0.36(+3.76%)
May 26, 2010 9.438 9.825 9.390 9.571 3,537,079 +0.21(+2.23%)
May 25, 2010 9.215 9.383 9.116 9.363 2,802,845 -0.23(-2.43%)
May 24, 2010 9.623 9.684 9.489 9.595 1,850,502 -0.03(-0.28%)
May 21, 2010 9.383 9.715 9.349 9.623 4,562,972 +0.05(+0.54%)
May 20, 2010 9.479 9.688 9.441 9.571 3,069,764 -0.32(-3.25%)
May 19, 2010 9.866 10.07 9.739 9.893 2,128,661 -0.11(-1.10%)
May 18, 2010 10.15 10.30 9.955 10.00 1,863,570 -0.03(-0.27%)
May 17, 2010 10.03 10.12 9.726 10.03 2,210,744 +0.01(+0.14%)
May 14, 2010 10.02 10.52 9.842 10.02 2,281,914 -0.44(-4.22%)
May 13, 2010 10.40 10.85 10.34 10.46 5,229,520 +0.33(+3.21%)
May 12, 2010 9.965 10.22 9.965 10.13 1,966,096 +0.26(+2.67%)
May 11, 2010 9.965 10.04 9.832 9.869 1,945,097 +0.11(+1.16%)
May 10, 2010 9.609 9.777 9.606 9.756 2,143,043 +0.71(+7.79%)
May 07, 2010 9.154 9.243 8.863 9.051 3,450,809 -0.15(-1.60%)
May 06, 2010 9.414 9.458 8.390 9.198 2,945,559 -0.21(-2.18%)
May 05, 2010 9.527 9.736 9.383 9.404 2,291,819 -0.45(-4.52%)
May 04, 2010 10.19 10.19 9.753 9.849 1,442,320 -0.42(-4.07%)
May 03, 2010 9.982 10.30 9.982 10.27 1,213,349 +0.36(+3.63%)
Apr 30, 2010 10.08 10.14 9.880 9.907 1,704,956 -0.19(-1.87%)
Apr 29, 2010 10.16 10.26 10.03 10.10 1,037,328 +0.02(+0.17%)
Apr 28, 2010 10.03 10.27 9.842 10.08 3,243,546 +0.31(+3.19%)
Apr 27, 2010 10.03 10.05 9.753 9.767 1,436,723 -0.37(-3.65%)
Apr 26, 2010 10.23 10.29 10.12 10.14 1,155,509 -0.04(-0.44%)
Apr 23, 2010 9.924 10.32 9.919 10.18 2,395,522 +0.24(+2.45%)
Apr 22, 2010 9.945 9.945 9.767 9.938 2,735,483 -0.00(-0.03%)
Apr 21, 2010 9.719 9.996 9.702 9.941 2,553,613 +0.28(+2.87%)
Apr 20, 2010 9.667 9.736 9.541 9.664 68,533 +0.18(+1.95%)
Apr 19, 2010 9.376 9.623 9.325 9.479 1,641,907 +0.03(+0.29%)
Apr 16, 2010 9.551 9.623 9.325 9.452 1,471,507 -0.09(-0.97%)
Apr 15, 2010 9.523 9.767 9.465 9.544 1,039,138 +0.07(+0.72%)
Apr 14, 2010 9.547 9.571 9.469 9.476 642,351 +0.00(+0.00%)
Apr 13, 2010 9.520 9.534 9.404 9.476 627,143 -0.02(-0.25%)
Apr 12, 2010 9.407 9.561 9.397 9.500 679,942 +0.08(+0.84%)
Apr 09, 2010 9.476 9.544 9.393 9.421 607,893 -0.07(-0.76%)
Apr 08, 2010 9.297 9.503 9.092 9.493 1,201,440 +0.17(+1.84%)
Apr 07, 2010 9.452 9.465 9.315 9.321 822,553 -0.12(-1.23%)
Apr 06, 2010 9.431 9.482 9.366 9.438 734,707 -0.09(-0.97%)
Apr 05, 2010 9.421 9.568 9.342 9.530 1,564,450 +0.22(+2.32%)
Apr 01, 2010 9.109 9.315 9.315 9.315 5,053,029 +0.31(+3.46%)
Mar 31, 2010 9.095 9.188 8.972 9.003 1,206,705 -0.08(-0.90%)
Mar 30, 2010 9.099 9.181 9.006 9.085 1,176,496 +0.01(+0.11%)
Mar 29, 2010 9.054 9.095 8.938 9.075 921,871 +0.11(+1.26%)
Mar 26, 2010 8.989 9.000 8.804 8.962 1,203,379 -0.01(-0.15%)
Mar 25, 2010 8.962 9.061 8.914 8.976 791,728 +0.05(+0.61%)
Mar 24, 2010 9.089 9.089 8.893 8.921 897,794 -0.16(-1.77%)
Mar 23, 2010 9.085 9.109 9.030 9.082 2,731,179 +0.00(+0.00%)
Mar 22, 2010 9.047 9.133 8.924 9.082 1,129,321 +0.05(+0.53%)
Mar 19, 2010 9.082 9.102 8.996 9.034 822,746 -0.06(-0.68%)
Mar 18, 2010 9.106 9.150 9.044 9.095 1,204,994 +0.02(+0.26%)
Mar 17, 2010 9.044 9.229 8.996 9.071 1,229,412 +0.07(+0.72%)
Mar 16, 2010 9.027 9.034 8.856 9.006 831,264 +0.07(+0.73%)
Mar 15, 2010 8.893 8.948 8.869 8.941 1,231,211 -0.05(-0.57%)
Mar 12, 2010 8.928 9.119 8.917 8.993 1,749,713 +0.17(+1.90%)
Mar 11, 2010 8.797 8.842 8.681 8.825 766,878 +0.03(+0.39%)
Mar 10, 2010 8.904 8.911 8.688 8.791 1,225,929 -0.09(-1.00%)
Mar 09, 2010 8.767 8.917 8.760 8.880 1,096,653 +0.13(+1.45%)
Mar 08, 2010 8.866 8.931 8.739 8.753 1,388,368 +0.00(+0.04%)
Mar 05, 2010 8.595 8.847 8.342 8.750 4,778,765 +0.22(+2.53%)
Mar 04, 2010 8.424 8.544 8.383 8.534 1,631,660 +0.14(+1.67%)
Mar 03, 2010 8.332 8.397 8.274 8.393 1,028,301 +0.13(+1.57%)
Mar 02, 2010 8.232 8.366 8.232 8.263 1,624,567 +0.10(+1.26%)
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.