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

Gildan Activewear (NY: GIL )

37.62 +0.30 (+0.79%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 31, 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 (%)
Dec 31, 2009 8.295 8.234 8.234 8.234 603,427 +0.00(+0.04%)
Dec 30, 2009 8.342 8.342 8.190 8.231 578,472 -0.16(-1.89%)
Dec 29, 2009 8.470 8.504 8.345 8.389 509,697 +0.00(+0.04%)
Dec 28, 2009 8.359 8.430 8.285 8.386 491,200 +0.07(+0.81%)
Dec 24, 2009 8.281 8.352 8.244 8.318 177,634 +0.02(+0.28%)
Dec 23, 2009 8.420 8.555 8.278 8.295 875,378 -0.03(-0.41%)
Dec 22, 2009 8.085 8.487 8.085 8.329 1,394,008 +0.26(+3.18%)
Dec 21, 2009 7.957 8.099 7.900 8.072 962,931 +0.24(+3.06%)
Dec 18, 2009 7.832 7.954 7.761 7.832 893,729 +0.03(+0.39%)
Dec 17, 2009 7.778 7.819 7.626 7.802 1,255,620 -0.20(-2.49%)
Dec 16, 2009 7.694 8.052 7.694 8.001 2,451,637 +0.32(+4.13%)
Dec 15, 2009 7.494 7.765 7.494 7.684 1,741,660 +0.12(+1.65%)
Dec 14, 2009 7.440 7.565 7.437 7.559 1,701,886 +0.20(+2.75%)
Dec 11, 2009 7.508 7.545 7.265 7.356 2,428,228 -0.14(-1.85%)
Dec 10, 2009 6.964 7.663 6.880 7.494 9,533,240 +0.73(+10.73%)
Dec 09, 2009 6.691 6.843 6.620 6.768 2,068,949 +0.07(+1.06%)
Dec 08, 2009 6.707 6.792 6.616 6.697 1,242,766 -0.12(-1.73%)
Dec 07, 2009 6.826 6.897 6.785 6.816 1,646,586 -0.01(-0.15%)
Dec 04, 2009 6.839 6.971 6.775 6.826 1,783,974 +0.05(+0.80%)
Dec 03, 2009 6.893 6.913 6.767 6.772 1,751,774 -0.07(-1.04%)
Dec 02, 2009 6.937 7.065 6.816 6.843 1,593,074 +0.03(+0.50%)
Dec 01, 2009 6.637 6.856 6.613 6.809 2,084,538 +0.29(+4.51%)
Nov 30, 2009 6.343 6.528 6.295 6.515 1,591,069 +0.14(+2.23%)
Nov 27, 2009 6.116 6.451 6.089 6.373 492,346 -0.02(-0.37%)
Nov 25, 2009 6.329 6.451 6.329 6.397 623,712 +0.11(+1.83%)
Nov 24, 2009 6.252 6.329 6.238 6.282 745,084 +0.01(+0.22%)
Nov 23, 2009 6.299 6.380 6.191 6.268 920,664 +0.10(+1.70%)
Nov 20, 2009 6.110 6.167 6.096 6.164 715,478 +0.01(+0.11%)
Nov 19, 2009 6.197 6.302 6.113 6.157 1,060,957 -0.10(-1.57%)
Nov 18, 2009 6.265 6.329 6.224 6.255 1,408,238 +0.00(+0.05%)
Nov 17, 2009 6.231 6.285 6.187 6.252 830,254 -0.05(-0.80%)
Nov 16, 2009 6.292 6.485 6.285 6.302 1,603,384 +0.05(+0.76%)
Nov 13, 2009 6.258 6.265 6.184 6.255 2,857,180 +0.04(+0.71%)
Nov 12, 2009 6.376 6.410 6.170 6.211 1,609,856 -0.21(-3.21%)
Nov 11, 2009 6.616 6.728 6.380 6.417 1,469,682 -0.14(-2.06%)
Nov 10, 2009 6.522 6.626 6.495 6.552 742,736 +0.05(+0.73%)
Nov 09, 2009 6.387 6.505 6.349 6.505 664,057 +0.21(+3.27%)
Nov 06, 2009 6.086 6.363 6.062 6.299 848,537 +0.10(+1.58%)
Nov 05, 2009 6.231 6.265 6.059 6.201 1,887,205 +0.09(+1.55%)
Nov 04, 2009 6.157 6.235 6.011 6.106 1,755,111 +0.01(+0.17%)
Nov 03, 2009 6.035 6.130 5.954 6.096 1,255,525 +0.04(+0.73%)
Nov 02, 2009 5.991 6.167 5.988 6.052 2,434,538 +0.06(+1.07%)
Oct 30, 2009 5.826 6.147 5.826 5.988 2,531,554 +0.07(+1.20%)
Oct 29, 2009 5.674 5.998 5.650 5.917 2,164,500 +0.31(+5.61%)
Oct 28, 2009 5.904 5.944 5.583 5.603 3,163,800 -0.40(-6.64%)
Oct 27, 2009 6.339 6.339 5.991 6.002 2,568,672 -0.33(-5.23%)
Oct 26, 2009 6.522 6.569 6.282 6.333 1,254,101 -0.17(-2.60%)
Oct 23, 2009 6.555 6.559 6.474 6.501 1,530,887 -0.08(-1.18%)
Oct 22, 2009 6.417 6.593 6.322 6.579 742,647 +0.18(+2.74%)
Oct 21, 2009 6.376 6.589 6.353 6.404 1,321,579 -0.01(-0.11%)
Oct 20, 2009 6.306 6.434 6.292 6.410 2,304,058 -0.16(-2.47%)
Oct 19, 2009 6.606 6.701 6.535 6.572 720,977 -0.01(-0.15%)
Oct 16, 2009 6.552 6.582 6.407 6.582 1,509,322 -0.03(-0.46%)
Oct 15, 2009 6.721 6.765 6.576 6.613 1,533,261 -0.12(-1.76%)
Oct 14, 2009 6.724 6.778 6.667 6.731 1,123,339 +0.08(+1.22%)
Oct 13, 2009 6.778 6.832 6.623 6.650 1,357,820 -0.09(-1.40%)
Oct 12, 2009 6.768 6.870 6.657 6.745 683,353 -0.01(-0.20%)
Oct 09, 2009 6.660 6.853 6.559 6.758 1,472,208 +0.15(+2.30%)
Oct 08, 2009 6.505 6.653 6.505 6.606 702,518 +0.10(+1.56%)
Oct 07, 2009 6.427 6.552 6.397 6.505 606,065 +0.07(+1.16%)
Oct 06, 2009 6.424 6.555 6.383 6.431 1,788,587 +0.08(+1.33%)
Oct 05, 2009 6.279 6.380 6.221 6.346 822,185 +0.08(+1.29%)
Oct 02, 2009 6.224 6.353 6.123 6.265 1,061,987 -0.03(-0.48%)
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.