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

Gildan Activewear (NY: GIL )

34.59 -0.07 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2012 10.63 10.70 10.59 10.67 1,052,992 +0.12(+1.10%)
Aug 30, 2012 10.49 10.72 10.27 10.55 2,016,709 -0.23(-2.12%)
Aug 29, 2012 11.17 11.19 10.59 10.78 3,098,093 -0.38(-3.40%)
Aug 27, 2012 11.25 11.25 11.10 11.16 570,529 -0.06(-0.50%)
Aug 24, 2012 11.10 11.32 11.09 11.21 739,510 +0.12(+1.08%)
Aug 23, 2012 11.17 11.20 11.05 11.10 1,366,021 -0.14(-1.22%)
Aug 22, 2012 11.13 11.23 11.06 11.23 770,437 +0.05(+0.47%)
Aug 21, 2012 11.23 11.27 11.10 11.18 1,150,099 -0.00(-0.03%)
Aug 20, 2012 11.32 11.39 11.14 11.18 1,474,304 -0.13(-1.15%)
Aug 17, 2012 11.28 11.37 11.26 11.31 669,357 +0.04(+0.37%)
Aug 16, 2012 11.14 11.31 11.08 11.27 944,433 +0.15(+1.39%)
Aug 15, 2012 11.01 11.15 11.00 11.12 1,025,588 +0.05(+0.41%)
Aug 14, 2012 10.86 11.09 10.83 11.07 1,751,029 +0.30(+2.80%)
Aug 13, 2012 10.77 10.78 10.56 10.77 684,745 -0.04(-0.36%)
Aug 10, 2012 10.77 10.84 10.75 10.81 666,798 +0.02(+0.23%)
Aug 09, 2012 10.62 10.84 10.62 10.78 1,389,261 +0.16(+1.55%)
Aug 08, 2012 10.56 10.66 10.48 10.62 1,694,771 +0.06(+0.53%)
Aug 07, 2012 10.51 10.68 10.47 10.56 1,984,017 +0.15(+1.44%)
Aug 06, 2012 10.38 10.65 10.36 10.41 1,288,674 +0.07(+0.68%)
Aug 03, 2012 9.899 10.51 9.896 10.34 3,872,061 +0.53(+5.41%)
Aug 02, 2012 9.469 10.02 9.396 9.812 4,030,450 -0.09(-0.92%)
Aug 01, 2012 9.899 10.00 9.731 9.903 3,063,453 +0.07(+0.71%)
Jul 31, 2012 9.882 9.962 9.815 9.833 1,038,518 -0.11(-1.09%)
Jul 30, 2012 9.920 9.951 9.763 9.941 518,460 +0.03(+0.32%)
Jul 27, 2012 9.717 9.937 9.717 9.910 1,372,278 +0.31(+3.24%)
Jul 26, 2012 9.595 9.763 9.497 9.599 1,397,017 +0.20(+2.16%)
Jul 25, 2012 9.574 9.714 9.350 9.396 1,183,184 -0.14(-1.50%)
Jul 24, 2012 9.574 9.682 9.469 9.539 543,559 -0.02(-0.18%)
Jul 23, 2012 9.640 9.640 9.274 9.557 1,278,096 -0.18(-1.87%)
Jul 20, 2012 9.906 9.944 9.686 9.738 793,821 -0.26(-2.55%)
Jul 19, 2012 9.923 10.06 9.878 9.993 1,107,390 +0.13(+1.27%)
Jul 18, 2012 9.731 9.976 9.731 9.868 1,091,492 +0.11(+1.11%)
Jul 17, 2012 9.784 9.784 9.616 9.759 1,125,406 +0.00(+0.04%)
Jul 16, 2012 9.916 9.916 9.679 9.756 1,337,996 -0.19(-1.90%)
Jul 13, 2012 9.815 9.972 9.784 9.944 955,048 +0.19(+1.90%)
Jul 12, 2012 9.937 9.948 9.710 9.759 1,762,506 -0.30(-2.95%)
Jul 11, 2012 9.833 10.08 9.756 10.06 2,115,000 +0.24(+2.49%)
Jul 10, 2012 9.759 9.944 9.752 9.812 981,389 +0.09(+0.97%)
Jul 09, 2012 9.665 9.791 9.560 9.717 1,250,725 +0.04(+0.40%)
Jul 06, 2012 9.672 9.738 9.567 9.679 661,120 -0.12(-1.18%)
Jul 05, 2012 9.647 9.861 9.522 9.794 1,453,671 +0.22(+2.26%)
Jul 03, 2012 9.546 9.735 9.469 9.578 786,139 +0.13(+1.33%)
Jul 02, 2012 9.616 9.654 9.340 9.452 1,363,879 -0.16(-1.71%)
Jun 29, 2012 9.595 9.696 9.382 9.616 1,698,328 +0.31(+3.34%)
Jun 28, 2012 9.406 9.483 9.095 9.305 1,241,913 -0.20(-2.06%)
Jun 27, 2012 9.263 9.518 9.239 9.501 1,864,138 +0.22(+2.33%)
Jun 26, 2012 9.329 9.378 9.130 9.284 1,070,148 -0.05(-0.49%)
Jun 25, 2012 9.368 9.396 9.239 9.329 1,235,154 -0.15(-1.55%)
Jun 22, 2012 9.476 9.522 9.347 9.476 1,238,276 +0.07(+0.71%)
Jun 21, 2012 9.707 9.787 9.392 9.410 1,156,348 -0.26(-2.67%)
Jun 20, 2012 9.630 9.791 9.490 9.668 1,247,669 +0.02(+0.22%)
Jun 19, 2012 9.515 9.647 9.515 9.647 2,680,565 +0.17(+1.81%)
Jun 18, 2012 9.571 9.613 9.389 9.476 2,677,609 -0.16(-1.70%)
Jun 15, 2012 9.539 9.661 9.441 9.640 1,458,419 +0.13(+1.36%)
Jun 14, 2012 9.466 9.564 9.357 9.511 1,971,639 +0.05(+0.55%)
Jun 13, 2012 9.452 9.599 9.312 9.459 3,036,107 -0.03(-0.29%)
Jun 12, 2012 8.893 9.497 8.868 9.487 4,513,595 +0.79(+9.12%)
Jun 11, 2012 8.935 9.050 8.673 8.694 2,135,852 -0.10(-1.19%)
Jun 08, 2012 8.701 8.879 8.548 8.798 2,269,654 +0.06(+0.72%)
Jun 07, 2012 8.680 8.903 8.662 8.735 2,499,361 +0.14(+1.67%)
Jun 06, 2012 8.526 8.701 8.498 8.592 2,268,870 +0.10(+1.19%)
Jun 05, 2012 8.103 8.505 8.096 8.491 3,233,973 +0.38(+4.74%)
Jun 04, 2012 8.040 8.148 7.977 8.107 2,449,344 +0.10(+1.31%)
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.