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

Gildan Activewear (NY: GIL )

37.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 29, 2010 9.636 9.859 9.629 9.744 1,131,354 +0.07(+0.70%)
Oct 28, 2010 9.659 9.818 9.659 9.676 1,954,118 +0.02(+0.21%)
Oct 27, 2010 9.453 9.673 9.298 9.656 1,963,427 +0.12(+1.31%)
Oct 25, 2010 9.159 9.555 9.159 9.531 2,242,587 +0.50(+5.53%)
Oct 22, 2010 8.926 9.055 8.896 9.031 1,749,998 +0.10(+1.13%)
Oct 21, 2010 9.018 9.099 8.862 8.930 1,458,813 -0.09(-0.97%)
Oct 20, 2010 9.136 9.183 8.970 9.018 1,611,497 -0.08(-0.89%)
Oct 19, 2010 9.095 9.176 8.974 9.099 2,165,098 -0.18(-1.97%)
Oct 18, 2010 9.386 9.416 9.224 9.281 804,894 -0.19(-1.96%)
Oct 15, 2010 9.669 9.673 9.355 9.467 1,903,608 -0.11(-1.16%)
Oct 14, 2010 9.879 9.940 9.571 9.578 1,086,237 -0.25(-2.54%)
Oct 13, 2010 9.869 9.977 9.815 9.828 878,774 +0.01(+0.14%)
Oct 12, 2010 10.05 10.05 9.703 9.815 1,503,765 -0.23(-2.32%)
Oct 11, 2010 9.973 10.07 9.909 10.05 1,065,919 +0.07(+0.68%)
Oct 08, 2010 9.980 10.11 9.696 9.980 1,399,613 +0.19(+1.93%)
Oct 07, 2010 9.571 9.805 9.568 9.791 791,813 +0.21(+2.19%)
Oct 06, 2010 9.649 9.656 9.534 9.582 1,166,367 -0.03(-0.32%)
Oct 05, 2010 9.517 9.673 9.501 9.612 836,081 +0.17(+1.79%)
Oct 04, 2010 9.413 9.528 9.365 9.443 666,559 -0.03(-0.29%)
Oct 01, 2010 9.470 9.642 9.392 9.470 956,038 -0.02(-0.18%)
Sep 30, 2010 9.457 9.544 9.359 9.487 950,365 +0.11(+1.23%)
Sep 29, 2010 9.531 9.568 9.311 9.372 613,275 -0.18(-1.87%)
Sep 28, 2010 9.409 9.639 9.406 9.551 1,723,770 +0.18(+1.95%)
Sep 27, 2010 9.241 9.528 9.210 9.369 1,455,384 +0.15(+1.65%)
Sep 24, 2010 9.119 9.251 9.068 9.217 1,334,879 +0.21(+2.29%)
Sep 23, 2010 9.159 9.183 8.960 9.011 2,502,780 -0.21(-2.27%)
Sep 22, 2010 9.487 9.571 9.153 9.220 2,198,127 -0.28(-2.95%)
Sep 21, 2010 9.794 9.808 9.406 9.501 1,873,632 -0.32(-3.23%)
Sep 20, 2010 9.784 9.886 9.714 9.818 783,596 +0.05(+0.52%)
Sep 17, 2010 9.767 9.950 9.757 9.767 1,114,199 -0.18(-1.77%)
Sep 15, 2010 9.771 10.10 9.744 9.943 545,195 +0.13(+1.31%)
Sep 14, 2010 9.707 10.00 9.653 9.815 968,601 +0.13(+1.36%)
Sep 13, 2010 9.730 9.767 9.595 9.683 726,827 +0.05(+0.53%)
Sep 10, 2010 9.592 9.757 9.582 9.632 500,376 +0.05(+0.49%)
Sep 09, 2010 9.764 9.776 9.548 9.585 831,616 -0.05(-0.49%)
Sep 08, 2010 9.642 9.710 9.602 9.632 677,757 +0.06(+0.64%)
Sep 07, 2010 9.707 9.727 9.565 9.571 469,927 -0.17(-1.70%)
Sep 03, 2010 9.821 10.00 9.585 9.737 740,281 +0.14(+1.48%)
Sep 02, 2010 9.349 9.629 9.342 9.595 692 +0.29(+3.16%)
Sep 01, 2010 9.406 9.504 9.102 9.301 2,117,490 +0.03(+0.31%)
Aug 31, 2010 9.271 9.447 9.220 9.273 10,955 -0.06(-0.60%)
Aug 30, 2010 9.477 9.680 9.311 9.328 631,712 -0.22(-2.26%)
Aug 27, 2010 9.544 9.555 9.278 9.544 762,251 +0.19(+2.06%)
Aug 26, 2010 9.382 9.478 9.298 9.352 1,063,636 +0.02(+0.22%)
Aug 25, 2010 9.176 9.379 9.007 9.332 832,279 +0.05(+0.51%)
Aug 24, 2010 9.409 9.426 9.163 9.284 1,084,946 -0.28(-2.90%)
Aug 23, 2010 9.740 9.761 9.558 9.561 614,275 -0.15(-1.53%)
Aug 20, 2010 9.666 9.717 9.544 9.710 638,238 -0.02(-0.24%)
Aug 19, 2010 10.02 10.02 9.680 9.734 917,289 -0.31(-3.06%)
Aug 18, 2010 10.09 10.12 10.01 10.04 608,638 -0.04(-0.40%)
Aug 17, 2010 10.13 10.23 10.03 10.08 937,147 +0.12(+1.19%)
Aug 16, 2010 9.906 10.08 9.794 9.963 815,470 -0.03(-0.27%)
Aug 13, 2010 9.990 10.08 9.805 9.990 2,019,947 +0.15(+1.48%)
Aug 12, 2010 9.710 9.896 9.521 9.845 3,707,595 -0.35(-3.44%)
Aug 11, 2010 10.52 10.61 10.09 10.20 1,586,844 -0.61(-5.66%)
Aug 10, 2010 10.56 10.84 10.47 10.81 1,761,136 +0.21(+1.94%)
Aug 09, 2010 10.50 10.66 10.44 10.60 701,527 +0.11(+1.03%)
Aug 06, 2010 10.49 10.49 10.27 10.49 635,570 -0.04(-0.42%)
Aug 05, 2010 10.52 10.64 10.44 10.54 527,681 -0.00(-0.03%)
Aug 04, 2010 10.58 10.62 10.46 10.54 1,241,526 +0.05(+0.45%)
Aug 03, 2010 10.65 10.71 10.46 10.49 819,438 -0.06(-0.54%)
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.