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

Gildan Activewear (NY: GIL )

35.56 -0.20 (-0.56%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 22, 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 29, 2010 7.355 7.402 7.287 7.300 1,334,536 -0.02(-0.28%)
Jan 28, 2010 7.464 7.470 7.307 7.321 560,035 -0.05(-0.69%)
Jan 27, 2010 7.368 7.488 7.334 7.372 949,396 -0.00(-0.02%)
Jan 26, 2010 7.457 7.505 7.351 7.373 496,924 -0.15(-2.01%)
Jan 25, 2010 7.443 7.559 7.287 7.525 887,539 +0.14(+1.84%)
Jan 22, 2010 7.406 7.535 7.324 7.389 984,823 -0.06(-0.87%)
Jan 21, 2010 7.457 7.634 7.450 7.453 1,001,907 -0.04(-0.55%)
Jan 20, 2010 7.556 7.559 7.334 7.494 2,127,805 -0.16(-2.05%)
Jan 19, 2010 7.705 7.780 7.620 7.651 1,195,992 +0.00(+0.04%)
Jan 15, 2010 7.862 7.648 7.648 7.648 3,138,946 -0.27(-3.44%)
Jan 14, 2010 8.053 8.111 7.838 7.920 725,943 -0.14(-1.69%)
Jan 13, 2010 7.913 8.107 7.739 8.056 662,494 +0.14(+1.76%)
Jan 12, 2010 7.923 7.961 7.811 7.917 1,266,829 -0.13(-1.57%)
Jan 11, 2010 8.022 8.056 7.964 8.043 660,629 +0.03(+0.43%)
Jan 08, 2010 8.032 8.121 7.988 8.008 872,946 -0.07(-0.84%)
Jan 07, 2010 8.240 8.240 8.025 8.077 1,055,911 -0.16(-1.90%)
Jan 06, 2010 8.264 8.431 8.151 8.233 799,820 -0.03(-0.41%)
Jan 05, 2010 8.220 8.271 8.049 8.267 813,594 +0.11(+1.38%)
Jan 04, 2010 8.400 8.506 8.134 8.155 1,272,938 -0.15(-1.76%)
Dec 31, 2009 8.363 8.301 8.301 8.301 598,537 +0.00(+0.04%)
Dec 30, 2009 8.410 8.410 8.257 8.298 573,785 -0.16(-1.89%)
Dec 29, 2009 8.540 8.574 8.414 8.458 505,567 +0.00(+0.04%)
Dec 28, 2009 8.427 8.499 8.352 8.455 487,221 +0.07(+0.81%)
Dec 24, 2009 8.349 8.420 8.312 8.386 176,195 +0.02(+0.29%)
Dec 23, 2009 8.489 8.625 8.346 8.363 868,285 -0.03(-0.41%)
Dec 22, 2009 8.151 8.557 8.151 8.397 1,382,713 +0.26(+3.18%)
Dec 21, 2009 8.022 8.165 7.964 8.138 955,129 +0.24(+3.06%)
Dec 18, 2009 7.896 8.019 7.825 7.896 886,488 +0.03(+0.39%)
Dec 17, 2009 7.842 7.882 7.688 7.865 1,245,446 -0.20(-2.49%)
Dec 16, 2009 7.757 8.117 7.757 8.066 2,431,773 +0.32(+4.13%)
Dec 15, 2009 7.556 7.828 7.556 7.746 1,727,548 +0.13(+1.65%)
Dec 14, 2009 7.501 7.627 7.498 7.620 1,688,097 +0.20(+2.75%)
Dec 11, 2009 7.569 7.607 7.324 7.416 2,408,554 -0.14(-1.85%)
Dec 10, 2009 7.021 7.726 6.936 7.556 9,455,997 +0.73(+10.73%)
Dec 09, 2009 6.745 6.898 6.674 6.824 2,052,186 +0.07(+1.06%)
Dec 08, 2009 6.762 6.847 6.670 6.752 1,232,697 -0.12(-1.73%)
Dec 07, 2009 6.881 6.953 6.841 6.871 1,633,244 -0.01(-0.15%)
Dec 04, 2009 6.895 7.028 6.830 6.881 1,769,519 +0.05(+0.80%)
Dec 03, 2009 6.950 6.970 6.822 6.827 1,737,580 -0.07(-1.04%)
Dec 02, 2009 6.994 7.123 6.871 6.898 1,580,166 +0.03(+0.50%)
Dec 01, 2009 6.691 6.912 6.667 6.864 2,067,648 +0.30(+4.51%)
Nov 30, 2009 6.395 6.582 6.347 6.568 1,578,178 +0.14(+2.23%)
Nov 27, 2009 6.166 6.503 6.139 6.425 488,357 -0.02(-0.37%)
Nov 25, 2009 6.381 6.503 6.381 6.449 618,658 +0.12(+1.83%)
Nov 24, 2009 6.303 6.381 6.289 6.333 739,047 +0.01(+0.22%)
Nov 23, 2009 6.350 6.432 6.241 6.320 913,205 +0.11(+1.70%)
Nov 20, 2009 6.160 6.217 6.146 6.214 709,681 +0.01(+0.11%)
Nov 19, 2009 6.248 6.354 6.163 6.207 1,052,360 -0.10(-1.57%)
Nov 18, 2009 6.316 6.381 6.275 6.306 1,396,828 +0.00(+0.05%)
Nov 17, 2009 6.282 6.337 6.238 6.303 823,527 -0.05(-0.80%)
Nov 16, 2009 6.343 6.538 6.337 6.354 1,590,392 +0.05(+0.76%)
Nov 13, 2009 6.309 6.316 6.234 6.306 2,834,030 +0.04(+0.71%)
Nov 12, 2009 6.429 6.463 6.221 6.262 1,596,812 -0.21(-3.21%)
Nov 11, 2009 6.670 6.783 6.432 6.469 1,457,774 -0.14(-2.06%)
Nov 10, 2009 6.575 6.681 6.548 6.606 736,718 +0.05(+0.73%)
Nov 09, 2009 6.439 6.558 6.401 6.558 658,676 +0.21(+3.27%)
Nov 06, 2009 6.136 6.415 6.112 6.350 841,662 +0.10(+1.58%)
Nov 05, 2009 6.282 6.316 6.109 6.252 1,871,914 +0.10(+1.55%)
Nov 04, 2009 6.207 6.286 6.061 6.156 1,740,890 +0.01(+0.17%)
Nov 03, 2009 6.085 6.180 6.003 6.146 1,245,352 +0.04(+0.73%)
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.