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 (%)
Jan 31, 2011 10.11 10.11 9.976 10.07 1,231,947 +0.00(+0.03%)
Jan 28, 2011 10.08 10.08 9.955 10.07 1,822,168 -0.02(-0.17%)
Jan 27, 2011 9.811 10.13 9.811 10.09 2,238,503 +0.29(+2.94%)
Jan 26, 2011 9.582 9.811 9.520 9.797 1,105,945 +0.28(+2.95%)
Jan 25, 2011 9.520 9.551 9.421 9.517 857,712 -0.05(-0.54%)
Jan 24, 2011 9.592 9.636 9.469 9.568 680,106 -0.04(-0.43%)
Jan 21, 2011 9.660 9.797 9.599 9.609 909,478 +0.02(+0.25%)
Jan 20, 2011 9.582 9.688 9.489 9.585 1,084,182 -0.00(-0.04%)
Jan 19, 2011 9.791 9.791 9.585 9.589 1,287,526 -0.20(-2.06%)
Jan 18, 2011 9.708 9.815 9.684 9.791 754,111 +0.12(+1.20%)
Jan 14, 2011 9.664 9.722 9.602 9.674 490,170 -0.02(-0.21%)
Jan 13, 2011 9.739 9.828 9.626 9.695 627,198 -0.03(-0.28%)
Jan 12, 2011 9.695 9.818 9.654 9.722 924,213 +0.10(+1.07%)
Jan 11, 2011 9.756 9.760 9.527 9.619 996,527 -0.04(-0.46%)
Jan 10, 2011 9.616 9.746 9.554 9.664 1,573,698 +0.00(+0.04%)
Jan 07, 2011 9.678 9.715 9.547 9.660 935,292 -0.02(-0.25%)
Jan 06, 2011 9.530 9.760 9.479 9.684 1,673,681 +0.10(+1.07%)
Jan 05, 2011 9.640 9.708 9.530 9.582 1,741,502 -0.05(-0.57%)
Jan 04, 2011 9.767 9.801 9.554 9.636 954,868 -0.08(-0.78%)
Jan 03, 2011 9.811 9.811 9.657 9.712 851,259 -0.04(-0.46%)
Dec 31, 2010 9.726 9.904 9.705 9.756 968,637 +0.04(+0.39%)
Dec 30, 2010 9.712 9.784 9.686 9.719 512,007 +0.02(+0.18%)
Dec 29, 2010 9.640 9.719 9.589 9.702 1,333,656 +0.14(+1.47%)
Dec 28, 2010 9.770 9.787 9.448 9.561 1,526,120 -0.15(-1.55%)
Dec 27, 2010 9.821 9.821 9.599 9.712 765,173 -0.15(-1.49%)
Dec 23, 2010 9.828 9.945 9.770 9.859 1,153,541 -0.03(-0.35%)
Dec 22, 2010 10.00 10.05 9.794 9.893 1,706,933 -0.17(-1.67%)
Dec 21, 2010 10.05 10.09 9.982 10.06 1,140,467 -0.01(-0.10%)
Dec 20, 2010 10.13 10.23 9.955 10.07 794,666 -0.08(-0.74%)
Dec 17, 2010 10.01 10.15 9.969 10.15 1,463,238 +0.07(+0.71%)
Dec 16, 2010 10.03 10.10 9.982 10.07 1,212,251 +0.02(+0.17%)
Dec 15, 2010 10.15 10.24 10.02 10.06 1,274,494 -0.15(-1.48%)
Dec 14, 2010 10.29 10.39 10.13 10.21 1,679,597 -0.12(-1.16%)
Dec 13, 2010 10.22 10.45 10.13 10.33 2,189,027 +0.21(+2.10%)
Dec 10, 2010 9.982 10.19 9.948 10.12 1,563,276 +0.15(+1.51%)
Dec 09, 2010 10.06 10.10 9.928 9.965 1,971,017 -0.06(-0.61%)
Dec 08, 2010 9.863 10.05 9.849 10.03 1,381,672 +0.20(+2.02%)
Dec 07, 2010 9.880 9.880 9.712 9.828 1,985,168 +0.01(+0.10%)
Dec 06, 2010 9.815 9.852 9.763 9.818 1,974,930 -0.07(-0.69%)
Dec 03, 2010 9.917 10.04 9.780 9.886 1,761,172 -0.05(-0.48%)
Dec 02, 2010 10.17 10.27 9.688 9.934 7,206,205 -0.64(-6.06%)
Dec 01, 2010 10.37 10.63 10.36 10.57 2,213,144 +0.27(+2.66%)
Nov 30, 2010 10.10 10.41 10.02 10.30 3,199,037 +0.08(+0.80%)
Nov 29, 2010 10.10 10.25 10.05 10.22 2,566,269 +0.03(+0.27%)
Nov 26, 2010 10.08 10.22 10.02 10.19 659,264 +0.07(+0.68%)
Nov 24, 2010 9.996 10.12 10.12 10.12 1,987,594 +0.21(+2.11%)
Nov 23, 2010 9.886 10.14 9.811 9.914 2,830,922 -0.05(-0.55%)
Nov 22, 2010 9.674 10.02 9.582 9.969 2,991,017 +0.30(+3.15%)
Nov 19, 2010 9.410 9.684 9.363 9.664 2,443,851 +0.23(+2.43%)
Nov 18, 2010 9.520 9.520 9.386 9.434 1,592,659 +0.03(+0.33%)
Nov 17, 2010 9.143 9.448 9.137 9.404 1,720,961 +0.28(+3.08%)
Nov 16, 2010 9.089 9.133 9.013 9.123 1,791,422 -0.02(-0.26%)
Nov 15, 2010 9.116 9.273 9.089 9.147 1,124,958 +0.09(+0.94%)
Nov 12, 2010 9.082 9.174 9.003 9.061 2,687,450 -0.17(-1.85%)
Nov 11, 2010 9.400 9.419 9.215 9.232 1,620,009 -0.23(-2.39%)
Nov 10, 2010 9.547 9.582 9.342 9.458 2,204,065 -0.04(-0.43%)
Nov 09, 2010 9.592 9.688 9.434 9.500 1,609,359 -0.05(-0.54%)
Nov 08, 2010 9.462 9.595 9.441 9.551 1,071,391 +0.02(+0.25%)
Nov 05, 2010 9.565 9.746 9.496 9.527 2,157,813 +0.04(+0.43%)
Nov 04, 2010 9.667 9.784 9.445 9.486 1,538,805 -0.00(-0.04%)
Nov 03, 2010 9.551 9.623 9.332 9.489 1,671,917 -0.05(-0.57%)
Nov 02, 2010 9.674 9.708 9.400 9.544 2,111,053 -0.06(-0.61%)
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.