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

Gildan Activewear (NY: GIL )

35.59 -0.13 (-0.36%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 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 31, 2011 9.051 9.093 8.875 8.893 989,855 -0.21(-2.27%)
Oct 28, 2011 9.034 9.182 9.000 9.100 1,338,654 +0.01(+0.15%)
Oct 27, 2011 8.948 9.127 8.948 9.086 1,047,313 +0.38(+4.40%)
Oct 26, 2011 8.820 8.820 8.506 8.703 1,307,690 +0.04(+0.44%)
Oct 25, 2011 8.862 8.865 8.648 8.665 1,494,208 -0.28(-3.16%)
Oct 24, 2011 8.941 9.100 8.886 8.948 1,339,497 +0.06(+0.70%)
Oct 21, 2011 8.920 8.944 8.782 8.886 816,025 +0.10(+1.14%)
Oct 20, 2011 8.806 8.824 8.534 8.786 1,721,710 -0.04(-0.47%)
Oct 19, 2011 9.058 9.117 8.796 8.827 936,823 -0.27(-2.99%)
Oct 18, 2011 9.096 9.179 8.827 9.100 1,079,112 +0.03(+0.38%)
Oct 17, 2011 9.383 9.417 9.048 9.065 758,294 -0.34(-3.67%)
Oct 14, 2011 9.341 9.420 9.200 9.410 887,285 +0.21(+2.29%)
Oct 13, 2011 9.248 9.262 9.107 9.200 1,305,121 -0.11(-1.19%)
Oct 12, 2011 9.200 9.469 9.186 9.310 1,010,997 +0.24(+2.66%)
Oct 11, 2011 9.410 9.410 9.003 9.069 1,148,181 -0.35(-3.73%)
Oct 10, 2011 9.262 9.500 9.262 9.420 368,567 +0.33(+3.60%)
Oct 07, 2011 9.327 9.338 9.069 9.093 1,548,124 -0.19(-2.08%)
Oct 06, 2011 8.969 9.400 8.969 9.286 1,830,765 +0.54(+6.15%)
Oct 05, 2011 8.506 8.796 8.220 8.748 1,941,092 +0.31(+3.72%)
Oct 04, 2011 8.375 8.444 7.982 8.434 2,860,447 -0.06(-0.73%)
Oct 03, 2011 8.820 8.893 8.472 8.496 1,107,270 -0.42(-4.68%)
Sep 30, 2011 8.793 9.082 8.717 8.913 1,339,361 -0.07(-0.73%)
Sep 29, 2011 9.262 9.396 8.762 8.979 982,941 -0.14(-1.51%)
Sep 28, 2011 9.452 9.476 9.082 9.117 970,692 -0.33(-3.50%)
Sep 27, 2011 9.527 9.745 9.376 9.448 1,036,410 +0.11(+1.22%)
Sep 26, 2011 9.148 9.348 8.865 9.334 898,527 +0.23(+2.58%)
Sep 23, 2011 8.831 9.155 8.755 9.100 941,812 +0.26(+2.97%)
Sep 22, 2011 8.989 9.048 8.727 8.838 1,693,993 -0.54(-5.74%)
Sep 21, 2011 9.859 9.879 9.376 9.376 1,062,518 -0.49(-4.97%)
Sep 20, 2011 9.886 10.11 9.786 9.865 1,007,095 -0.02(-0.21%)
Sep 19, 2011 9.765 9.924 9.603 9.886 1,411,822 -0.10(-1.04%)
Sep 16, 2011 9.807 10.01 9.703 9.990 1,063,356 +0.23(+2.33%)
Sep 15, 2011 9.741 9.779 9.638 9.762 770,354 +0.15(+1.58%)
Sep 14, 2011 9.517 9.762 9.345 9.610 1,282,204 +0.18(+1.94%)
Sep 13, 2011 9.072 9.469 9.072 9.427 1,629,151 +0.36(+4.00%)
Sep 12, 2011 8.700 9.086 8.679 9.065 1,295,059 +0.26(+2.98%)
Sep 09, 2011 9.079 9.127 8.734 8.803 997,662 -0.37(-3.99%)
Sep 08, 2011 9.196 9.317 9.120 9.169 837,480 -0.08(-0.86%)
Sep 07, 2011 8.986 9.262 8.900 9.248 666,564 +0.38(+4.24%)
Sep 06, 2011 8.713 8.924 8.651 8.872 1,035,494 -0.12(-1.38%)
Sep 02, 2011 9.058 9.162 8.976 8.996 1,110,470 -0.31(-3.30%)
Sep 01, 2011 9.383 9.510 9.286 9.303 1,211,254 -0.02(-0.26%)
Aug 31, 2011 9.255 9.376 9.249 9.327 1,247,700 +0.10(+1.08%)
Aug 30, 2011 9.100 9.307 9.058 9.227 1,214,771 +0.07(+0.72%)
Aug 29, 2011 8.934 9.269 8.903 9.162 1,122,356 +0.35(+3.95%)
Aug 26, 2011 8.520 8.851 8.430 8.813 1,283,422 +0.23(+2.65%)
Aug 25, 2011 8.893 8.929 8.565 8.586 1,113,674 -0.24(-2.70%)
Aug 24, 2011 8.769 8.882 8.734 8.824 1,621,559 +0.08(+0.87%)
Aug 23, 2011 8.379 8.748 8.351 8.748 1,764,149 +0.42(+5.10%)
Aug 22, 2011 8.548 8.634 8.296 8.324 1,780,174 -0.04(-0.45%)
Aug 19, 2011 8.434 8.696 8.310 8.361 1,954,920 -0.23(-2.73%)
Aug 18, 2011 8.810 8.858 8.534 8.596 1,725,360 -0.47(-5.21%)
Aug 17, 2011 9.365 9.407 9.041 9.069 1,662,858 -0.24(-2.63%)
Aug 16, 2011 9.555 9.579 9.262 9.314 1,423,716 -0.30(-3.10%)
Aug 15, 2011 9.622 9.670 9.492 9.612 1,684,521 +0.18(+1.93%)
Aug 12, 2011 9.443 9.485 9.295 9.430 1,316,950 +0.15(+1.59%)
Aug 11, 2011 8.938 9.402 8.869 9.282 2,192,514 +0.41(+4.65%)
Aug 10, 2011 8.962 9.154 8.748 8.869 3,719,676 -0.21(-2.35%)
Aug 09, 2011 8.931 9.086 8.525 9.082 6,132,174 +0.50(+5.85%)
Aug 08, 2011 8.931 9.079 8.477 8.580 4,896,140 -0.65(-7.01%)
Aug 05, 2011 9.430 9.430 8.837 9.227 3,988,622 -0.06(-0.59%)
Aug 04, 2011 9.629 9.753 9.189 9.282 6,476,735 -0.67(-6.71%)
Aug 03, 2011 9.798 9.977 9.526 9.949 3,530,007 +0.14(+1.47%)
Aug 02, 2011 9.994 10.11 9.791 9.805 2,709,876 -0.27(-2.70%)
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.