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

Gildan Activewear (NY: GIL )

35.49 -0.27 (-0.76%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Feb 26, 2010 8.115 8.153 8.013 8.037 834,749 -0.10(-1.21%)
Feb 25, 2010 7.932 8.136 7.819 8.136 970,473 +0.12(+1.44%)
Feb 24, 2010 8.163 8.166 7.983 8.020 878,490 -0.08(-0.97%)
Feb 23, 2010 8.235 8.296 8.034 8.098 1,456,921 -0.18(-2.18%)
Feb 22, 2010 8.398 8.439 8.194 8.279 1,457,000 -0.08(-0.98%)
Feb 19, 2010 8.299 8.381 8.275 8.360 1,130,404 +0.03(+0.37%)
Feb 18, 2010 8.323 8.381 8.282 8.330 1,165,214 -0.04(-0.53%)
Feb 17, 2010 8.395 8.493 8.292 8.374 1,591,314 -0.07(-0.81%)
Feb 16, 2010 8.493 8.561 8.337 8.442 1,772,674 +0.02(+0.28%)
Feb 12, 2010 8.231 8.418 8.418 8.418 4,378,236 +0.15(+1.77%)
Feb 11, 2010 7.996 8.296 7.938 8.272 3,082,215 +0.23(+2.88%)
Feb 10, 2010 7.795 8.296 7.795 8.041 6,023,324 +0.39(+5.12%)
Feb 09, 2010 7.612 7.738 7.492 7.649 3,117,848 +0.14(+1.86%)
Feb 08, 2010 7.346 7.649 7.346 7.509 2,672,883 +0.15(+1.99%)
Feb 05, 2010 7.574 7.612 7.298 7.363 2,367,755 -0.20(-2.70%)
Feb 04, 2010 7.608 7.649 7.547 7.567 1,960,891 -0.10(-1.29%)
Feb 03, 2010 7.547 7.748 7.509 7.666 1,563,177 +0.07(+0.99%)
Feb 02, 2010 7.506 7.615 7.445 7.591 1,262,752 +0.21(+2.91%)
Feb 01, 2010 7.329 7.506 7.298 7.377 1,380,516 +0.08(+1.07%)
Jan 29, 2010 7.353 7.401 7.285 7.298 1,334,871 -0.02(-0.28%)
Jan 28, 2010 7.462 7.469 7.305 7.319 560,175 -0.05(-0.69%)
Jan 27, 2010 7.366 7.486 7.332 7.370 949,634 -0.00(-0.02%)
Jan 26, 2010 7.455 7.503 7.349 7.372 497,049 -0.15(-2.01%)
Jan 25, 2010 7.441 7.557 7.285 7.523 887,762 +0.14(+1.84%)
Jan 22, 2010 7.404 7.533 7.322 7.387 985,070 -0.06(-0.87%)
Jan 21, 2010 7.455 7.632 7.448 7.452 1,002,159 -0.04(-0.55%)
Jan 20, 2010 7.554 7.557 7.332 7.492 2,128,338 -0.16(-2.05%)
Jan 19, 2010 7.704 7.778 7.618 7.649 1,196,292 +0.00(+0.04%)
Jan 15, 2010 7.860 7.646 7.646 7.646 3,139,733 -0.27(-3.44%)
Jan 14, 2010 8.051 8.109 7.836 7.918 726,125 -0.14(-1.69%)
Jan 13, 2010 7.911 8.105 7.738 8.054 662,660 +0.14(+1.76%)
Jan 12, 2010 7.921 7.959 7.809 7.915 1,267,147 -0.13(-1.57%)
Jan 11, 2010 8.020 8.054 7.962 8.041 660,795 +0.03(+0.43%)
Jan 08, 2010 8.030 8.119 7.986 8.006 873,165 -0.07(-0.84%)
Jan 07, 2010 8.238 8.238 8.023 8.075 1,056,176 -0.16(-1.90%)
Jan 06, 2010 8.262 8.429 8.149 8.231 800,021 -0.03(-0.41%)
Jan 05, 2010 8.218 8.269 8.047 8.265 813,798 +0.11(+1.38%)
Jan 04, 2010 8.398 8.503 8.132 8.153 1,273,257 -0.15(-1.76%)
Dec 31, 2009 8.360 8.299 8.299 8.299 598,688 +0.00(+0.04%)
Dec 30, 2009 8.408 8.408 8.255 8.296 573,929 -0.16(-1.89%)
Dec 29, 2009 8.538 8.572 8.412 8.456 505,694 +0.00(+0.04%)
Dec 28, 2009 8.425 8.497 8.350 8.452 487,343 +0.07(+0.81%)
Dec 24, 2009 8.347 8.418 8.309 8.384 176,239 +0.02(+0.29%)
Dec 23, 2009 8.486 8.623 8.343 8.360 868,503 -0.03(-0.41%)
Dec 22, 2009 8.149 8.555 8.149 8.395 1,383,060 +0.26(+3.18%)
Dec 21, 2009 8.020 8.163 7.962 8.136 955,368 +0.24(+3.06%)
Dec 18, 2009 7.894 8.017 7.823 7.894 886,710 +0.03(+0.39%)
Dec 17, 2009 7.840 7.881 7.686 7.863 1,245,758 -0.20(-2.49%)
Dec 16, 2009 7.755 8.115 7.755 8.064 2,432,383 +0.32(+4.13%)
Dec 15, 2009 7.554 7.826 7.554 7.744 1,727,981 +0.13(+1.65%)
Dec 14, 2009 7.499 7.625 7.496 7.618 1,688,520 +0.20(+2.75%)
Dec 11, 2009 7.567 7.605 7.322 7.414 2,409,158 -0.14(-1.85%)
Dec 10, 2009 7.019 7.724 6.934 7.554 9,458,368 +0.73(+10.73%)
Dec 09, 2009 6.744 6.897 6.672 6.822 2,052,700 +0.07(+1.06%)
Dec 08, 2009 6.761 6.846 6.669 6.750 1,233,006 -0.12(-1.73%)
Dec 07, 2009 6.880 6.951 6.839 6.869 1,633,654 -0.01(-0.15%)
Dec 04, 2009 6.893 7.026 6.829 6.880 1,769,963 +0.05(+0.80%)
Dec 03, 2009 6.948 6.968 6.820 6.825 1,738,016 -0.07(-1.04%)
Dec 02, 2009 6.992 7.121 6.869 6.897 1,580,562 +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.