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 (%)
Nov 30, 2011 8.335 8.397 8.090 8.235 2,513,483 +0.22(+2.71%)
Nov 29, 2011 8.021 8.049 7.970 8.018 1,311,361 -0.02(-0.21%)
Nov 28, 2011 8.028 8.101 7.966 8.035 1,616,064 +0.28(+3.65%)
Nov 25, 2011 7.821 7.859 7.749 7.752 521,507 -0.13(-1.62%)
Nov 23, 2011 7.932 7.980 7.828 7.880 1,138,725 -0.13(-1.68%)
Nov 22, 2011 8.066 8.066 7.970 8.015 884,089 -0.04(-0.51%)
Nov 21, 2011 8.225 8.256 7.997 8.056 1,220,535 -0.29(-3.47%)
Nov 18, 2011 8.553 8.584 8.325 8.346 831,818 -0.14(-1.71%)
Nov 17, 2011 8.777 8.804 8.435 8.490 1,313,367 -0.30(-3.38%)
Nov 16, 2011 9.004 9.042 8.739 8.787 1,062,953 -0.35(-3.85%)
Nov 15, 2011 9.111 9.222 9.080 9.139 861,749 -0.04(-0.45%)
Nov 14, 2011 9.184 9.277 9.116 9.180 577,573 -0.12(-1.26%)
Nov 11, 2011 9.242 9.435 9.197 9.297 749,872 +0.14(+1.51%)
Nov 10, 2011 9.073 9.187 8.846 9.159 1,419,999 +0.19(+2.08%)
Nov 09, 2011 9.046 9.173 8.939 8.973 1,272,119 -0.33(-3.52%)
Nov 08, 2011 9.270 9.318 9.111 9.301 796,627 +0.07(+0.71%)
Nov 07, 2011 9.197 9.308 9.149 9.235 1,134,428 +0.07(+0.79%)
Nov 04, 2011 9.153 9.297 9.077 9.163 1,348,442 -0.07(-0.75%)
Nov 03, 2011 8.877 9.342 8.666 9.232 2,915,879 +0.48(+5.52%)
Nov 02, 2011 8.677 8.856 8.590 8.749 1,640,723 +0.21(+2.46%)
Nov 01, 2011 8.608 8.742 8.483 8.539 1,282,714 -0.35(-3.96%)
Oct 31, 2011 9.049 9.091 8.873 8.890 990,103 -0.21(-2.27%)
Oct 28, 2011 9.032 9.180 8.997 9.097 1,338,989 +0.01(+0.15%)
Oct 27, 2011 8.946 9.125 8.946 9.084 1,047,575 +0.38(+4.40%)
Oct 26, 2011 8.818 8.818 8.504 8.701 1,308,017 +0.04(+0.44%)
Oct 25, 2011 8.859 8.863 8.646 8.663 1,494,583 -0.28(-3.16%)
Oct 24, 2011 8.939 9.097 8.884 8.946 1,339,833 +0.06(+0.70%)
Oct 21, 2011 8.918 8.942 8.780 8.884 816,229 +0.10(+1.14%)
Oct 20, 2011 8.804 8.822 8.532 8.784 1,722,142 -0.04(-0.47%)
Oct 19, 2011 9.056 9.115 8.794 8.825 937,058 -0.27(-2.99%)
Oct 18, 2011 9.094 9.177 8.825 9.097 1,079,383 +0.03(+0.38%)
Oct 17, 2011 9.380 9.415 9.046 9.063 758,484 -0.34(-3.67%)
Oct 14, 2011 9.339 9.418 9.197 9.408 887,508 +0.21(+2.29%)
Oct 13, 2011 9.246 9.259 9.104 9.197 1,305,448 -0.11(-1.19%)
Oct 12, 2011 9.197 9.466 9.184 9.308 1,011,251 +0.24(+2.66%)
Oct 11, 2011 9.408 9.408 9.001 9.066 1,148,469 -0.35(-3.73%)
Oct 10, 2011 9.259 9.497 9.259 9.418 368,659 +0.33(+3.60%)
Oct 07, 2011 9.325 9.335 9.066 9.091 1,548,512 -0.19(-2.08%)
Oct 06, 2011 8.966 9.397 8.966 9.284 1,831,224 +0.54(+6.15%)
Oct 05, 2011 8.504 8.794 8.218 8.746 1,941,579 +0.31(+3.72%)
Oct 04, 2011 8.373 8.442 7.980 8.432 2,861,164 -0.06(-0.73%)
Oct 03, 2011 8.818 8.890 8.470 8.494 1,107,548 -0.42(-4.68%)
Sep 30, 2011 8.790 9.080 8.715 8.911 1,339,697 -0.07(-0.73%)
Sep 29, 2011 9.259 9.394 8.759 8.977 983,187 -0.14(-1.51%)
Sep 28, 2011 9.449 9.473 9.080 9.115 970,936 -0.33(-3.50%)
Sep 27, 2011 9.525 9.742 9.373 9.446 1,036,670 +0.11(+1.22%)
Sep 26, 2011 9.146 9.346 8.863 9.332 898,753 +0.23(+2.58%)
Sep 23, 2011 8.828 9.153 8.753 9.097 942,049 +0.26(+2.97%)
Sep 22, 2011 8.987 9.046 8.725 8.835 1,694,418 -0.54(-5.74%)
Sep 21, 2011 9.856 9.877 9.373 9.373 1,062,784 -0.49(-4.97%)
Sep 20, 2011 9.884 10.11 9.784 9.863 1,007,347 -0.02(-0.21%)
Sep 19, 2011 9.763 9.922 9.601 9.884 1,412,176 -0.10(-1.04%)
Sep 16, 2011 9.804 10.01 9.701 9.987 1,063,623 +0.23(+2.33%)
Sep 15, 2011 9.739 9.777 9.635 9.760 770,547 +0.15(+1.58%)
Sep 14, 2011 9.515 9.760 9.342 9.608 1,282,526 +0.18(+1.94%)
Sep 13, 2011 9.070 9.466 9.070 9.425 1,629,559 +0.36(+4.00%)
Sep 12, 2011 8.697 9.084 8.677 9.063 1,295,383 +0.26(+2.98%)
Sep 09, 2011 9.077 9.125 8.732 8.801 997,912 -0.37(-3.99%)
Sep 08, 2011 9.194 9.315 9.118 9.166 837,690 -0.08(-0.86%)
Sep 07, 2011 8.984 9.259 8.897 9.246 666,731 +0.38(+4.24%)
Sep 06, 2011 8.711 8.922 8.649 8.870 1,035,753 -0.12(-1.38%)
Sep 02, 2011 9.056 9.159 8.973 8.994 1,110,749 -0.31(-3.30%)
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.