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

Gildan Activewear (NY: GIL )

38.27 +0.95 (+2.55%)
Official Closing Price Updated: 7:00 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 (%)
Feb 26, 2010 8.054 8.091 7.952 7.976 841,146 -0.10(-1.21%)
Feb 25, 2010 7.871 8.074 7.760 8.074 977,910 +0.11(+1.44%)
Feb 24, 2010 8.101 8.104 7.922 7.959 885,223 -0.08(-0.97%)
Feb 23, 2010 8.172 8.233 7.973 8.037 1,468,085 -0.18(-2.18%)
Feb 22, 2010 8.334 8.375 8.131 8.216 1,468,165 -0.08(-0.98%)
Feb 19, 2010 8.236 8.317 8.212 8.297 1,139,066 +0.03(+0.37%)
Feb 18, 2010 8.260 8.317 8.219 8.267 1,174,144 -0.04(-0.53%)
Feb 17, 2010 8.331 8.429 8.229 8.310 1,603,509 -0.07(-0.81%)
Feb 16, 2010 8.429 8.496 8.273 8.378 1,786,259 +0.02(+0.28%)
Feb 12, 2010 8.169 8.354 8.354 8.354 4,411,788 +0.15(+1.77%)
Feb 11, 2010 7.935 8.233 7.878 8.209 3,105,835 +0.23(+2.88%)
Feb 10, 2010 7.736 8.233 7.736 7.979 6,069,482 +0.39(+5.12%)
Feb 09, 2010 7.554 7.679 7.435 7.591 3,141,741 +0.14(+1.86%)
Feb 08, 2010 7.290 7.591 7.290 7.452 2,693,366 +0.15(+1.99%)
Feb 05, 2010 7.517 7.554 7.243 7.307 2,385,900 -0.20(-2.70%)
Feb 04, 2010 7.550 7.591 7.490 7.510 1,975,918 -0.10(-1.29%)
Feb 03, 2010 7.490 7.689 7.452 7.608 1,575,157 +0.07(+0.99%)
Feb 02, 2010 7.449 7.557 7.388 7.533 1,272,429 +0.21(+2.91%)
Feb 01, 2010 7.273 7.449 7.243 7.321 1,391,095 +0.08(+1.07%)
Jan 29, 2010 7.297 7.344 7.229 7.243 1,345,101 -0.02(-0.28%)
Jan 28, 2010 7.405 7.412 7.250 7.263 564,468 -0.05(-0.69%)
Jan 27, 2010 7.310 7.429 7.277 7.314 956,911 -0.00(-0.02%)
Jan 26, 2010 7.398 7.446 7.294 7.316 500,858 -0.15(-2.01%)
Jan 25, 2010 7.385 7.500 7.229 7.466 894,565 +0.14(+1.84%)
Jan 22, 2010 7.348 7.476 7.267 7.331 992,619 -0.06(-0.87%)
Jan 21, 2010 7.398 7.574 7.392 7.395 1,009,838 -0.04(-0.55%)
Jan 20, 2010 7.496 7.500 7.277 7.435 2,144,649 -0.16(-2.05%)
Jan 19, 2010 7.645 7.719 7.560 7.591 1,205,459 +0.00(+0.04%)
Jan 15, 2010 7.800 7.587 7.587 7.587 3,163,794 -0.27(-3.44%)
Jan 14, 2010 7.989 8.047 7.777 7.858 731,689 -0.14(-1.69%)
Jan 13, 2010 7.851 8.044 7.679 7.993 667,738 +0.14(+1.76%)
Jan 12, 2010 7.861 7.898 7.750 7.854 1,276,858 -0.12(-1.57%)
Jan 11, 2010 7.959 7.993 7.902 7.979 665,859 +0.03(+0.43%)
Jan 08, 2010 7.969 8.057 7.925 7.946 879,856 -0.07(-0.84%)
Jan 07, 2010 8.175 8.175 7.962 8.013 1,064,269 -0.16(-1.90%)
Jan 06, 2010 8.199 8.364 8.087 8.169 806,151 -0.03(-0.41%)
Jan 05, 2010 8.155 8.206 7.986 8.202 820,034 +0.11(+1.38%)
Jan 04, 2010 8.334 8.439 8.071 8.091 1,283,015 -0.15(-1.76%)
Dec 31, 2009 8.297 8.236 8.236 8.236 603,275 +0.00(+0.04%)
Dec 30, 2009 8.344 8.344 8.192 8.233 578,327 -0.16(-1.89%)
Dec 29, 2009 8.473 8.506 8.348 8.392 509,569 +0.00(+0.04%)
Dec 28, 2009 8.361 8.432 8.287 8.388 491,077 +0.07(+0.81%)
Dec 24, 2009 8.283 8.354 8.246 8.321 177,590 +0.02(+0.29%)
Dec 23, 2009 8.422 8.557 8.280 8.297 875,158 -0.03(-0.41%)
Dec 22, 2009 8.087 8.489 8.087 8.331 1,393,659 +0.26(+3.18%)
Dec 21, 2009 7.959 8.101 7.902 8.074 962,689 +0.24(+3.06%)
Dec 18, 2009 7.834 7.956 7.763 7.834 893,505 +0.03(+0.39%)
Dec 17, 2009 7.780 7.821 7.628 7.804 1,255,305 -0.20(-2.49%)
Dec 16, 2009 7.696 8.054 7.696 8.003 2,451,023 +0.32(+4.13%)
Dec 15, 2009 7.496 7.767 7.496 7.685 1,741,223 +0.12(+1.65%)
Dec 14, 2009 7.442 7.567 7.439 7.560 1,701,460 +0.20(+2.75%)
Dec 11, 2009 7.510 7.547 7.267 7.358 2,427,620 -0.14(-1.85%)
Dec 10, 2009 6.966 7.665 6.881 7.496 9,530,851 +0.73(+10.73%)
Dec 09, 2009 6.692 6.844 6.621 6.770 2,068,431 +0.07(+1.06%)
Dec 08, 2009 6.709 6.794 6.618 6.699 1,242,455 -0.12(-1.73%)
Dec 07, 2009 6.827 6.898 6.787 6.817 1,646,173 -0.01(-0.15%)
Dec 04, 2009 6.841 6.973 6.777 6.827 1,783,527 +0.05(+0.80%)
Dec 03, 2009 6.895 6.915 6.768 6.773 1,751,335 -0.07(-1.04%)
Dec 02, 2009 6.939 7.067 6.817 6.844 1,592,675 +0.03(+0.50%)
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.