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

Gildan Activewear (NY: GIL )

35.07 -0.57 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 9.768 9.994 9.761 9.877 1,116,072 +0.07(+0.70%)
Oct 28, 2010 9.792 9.952 9.792 9.809 1,927,721 +0.02(+0.21%)
Oct 27, 2010 9.583 9.805 9.425 9.788 1,936,904 +0.13(+1.31%)
Oct 25, 2010 9.285 9.685 9.285 9.661 2,212,294 +0.51(+5.53%)
Oct 22, 2010 9.049 9.179 9.018 9.155 1,726,358 +0.10(+1.13%)
Oct 21, 2010 9.141 9.223 8.984 9.052 1,439,107 -0.09(-0.97%)
Oct 20, 2010 9.261 9.309 9.093 9.141 1,589,728 -0.08(-0.89%)
Oct 19, 2010 9.220 9.302 9.097 9.223 2,135,851 -0.18(-1.97%)
Oct 18, 2010 9.514 9.545 9.350 9.408 794,021 -0.19(-1.96%)
Oct 15, 2010 9.802 9.805 9.483 9.596 1,877,894 -0.11(-1.16%)
Oct 14, 2010 10.01 10.08 9.703 9.709 1,071,563 -0.25(-2.54%)
Oct 13, 2010 10.00 10.11 9.949 9.963 866,903 +0.01(+0.14%)
Oct 12, 2010 10.19 10.19 9.836 9.949 1,483,452 -0.24(-2.32%)
Oct 11, 2010 10.11 10.21 10.04 10.19 1,051,520 +0.07(+0.68%)
Oct 08, 2010 10.12 10.24 9.829 10.12 1,380,707 +0.19(+1.93%)
Oct 07, 2010 9.703 9.939 9.699 9.925 781,117 +0.21(+2.19%)
Oct 06, 2010 9.781 9.788 9.665 9.713 1,150,611 -0.03(-0.32%)
Oct 05, 2010 9.648 9.805 9.631 9.744 824,787 +0.17(+1.79%)
Oct 04, 2010 9.542 9.658 9.494 9.572 657,555 -0.03(-0.29%)
Oct 01, 2010 9.600 9.774 9.521 9.600 943,123 -0.02(-0.18%)
Sep 30, 2010 9.586 9.675 9.487 9.617 937,527 +0.12(+1.23%)
Sep 29, 2010 9.661 9.699 9.439 9.501 604,990 -0.18(-1.87%)
Sep 28, 2010 9.538 9.771 9.535 9.682 1,700,485 +0.18(+1.95%)
Sep 27, 2010 9.367 9.658 9.336 9.497 1,435,725 +0.15(+1.65%)
Sep 24, 2010 9.244 9.377 9.192 9.343 1,316,848 +0.21(+2.29%)
Sep 23, 2010 9.285 9.309 9.083 9.134 2,468,972 -0.21(-2.27%)
Sep 22, 2010 9.617 9.703 9.278 9.346 2,168,434 -0.28(-2.95%)
Sep 21, 2010 9.928 9.942 9.535 9.631 1,848,323 -0.32(-3.23%)
Sep 20, 2010 9.918 10.02 9.847 9.952 773,011 +0.05(+0.52%)
Sep 17, 2010 9.901 10.09 9.891 9.901 1,099,148 -0.18(-1.77%)
Sep 15, 2010 9.905 10.23 9.877 10.08 537,830 +0.13(+1.31%)
Sep 14, 2010 9.839 10.14 9.785 9.949 955,517 +0.13(+1.36%)
Sep 13, 2010 9.863 9.901 9.727 9.816 717,009 +0.05(+0.53%)
Sep 10, 2010 9.723 9.891 9.713 9.764 493,617 +0.05(+0.49%)
Sep 09, 2010 9.898 9.910 9.679 9.716 820,382 -0.05(-0.49%)
Sep 08, 2010 9.774 9.843 9.733 9.764 668,601 +0.06(+0.64%)
Sep 07, 2010 9.839 9.860 9.696 9.703 463,579 -0.17(-1.70%)
Sep 03, 2010 9.956 10.14 9.716 9.870 730,282 +0.14(+1.48%)
Sep 02, 2010 9.477 9.761 9.470 9.727 683 +0.30(+3.16%)
Sep 01, 2010 9.535 9.634 9.227 9.429 2,088,887 +0.03(+0.31%)
Aug 31, 2010 9.398 9.576 9.346 9.400 10,807 -0.06(-0.60%)
Aug 30, 2010 9.607 9.812 9.439 9.456 623,179 -0.22(-2.26%)
Aug 27, 2010 9.675 9.685 9.405 9.675 751,955 +0.20(+2.06%)
Aug 26, 2010 9.511 9.607 9.425 9.480 1,049,268 +0.02(+0.22%)
Aug 25, 2010 9.302 9.507 9.131 9.459 821,036 +0.05(+0.51%)
Aug 24, 2010 9.538 9.555 9.288 9.412 1,070,290 -0.28(-2.90%)
Aug 23, 2010 9.874 9.894 9.689 9.692 605,978 -0.15(-1.53%)
Aug 20, 2010 9.798 9.850 9.675 9.843 629,616 -0.02(-0.24%)
Aug 19, 2010 10.16 10.16 9.812 9.867 904,898 -0.31(-3.06%)
Aug 18, 2010 10.23 10.25 10.14 10.18 600,416 -0.04(-0.40%)
Aug 17, 2010 10.27 10.37 10.16 10.22 924,488 +0.12(+1.19%)
Aug 16, 2010 10.04 10.22 9.928 10.10 804,455 -0.03(-0.27%)
Aug 13, 2010 10.13 10.22 9.939 10.13 1,992,661 +0.15(+1.48%)
Aug 12, 2010 9.843 10.03 9.651 9.980 3,657,512 -0.36(-3.44%)
Aug 11, 2010 10.66 10.75 10.23 10.34 1,565,409 -0.62(-5.66%)
Aug 10, 2010 10.70 10.99 10.62 10.96 1,737,347 +0.21(+1.94%)
Aug 09, 2010 10.64 10.81 10.58 10.75 692,050 +0.11(+1.03%)
Aug 06, 2010 10.64 10.64 10.41 10.64 626,985 -0.04(-0.42%)
Aug 05, 2010 10.66 10.78 10.59 10.68 520,553 -0.00(-0.03%)
Aug 04, 2010 10.72 10.76 10.61 10.69 1,224,755 +0.05(+0.45%)
Aug 03, 2010 10.79 10.86 10.60 10.64 808,369 -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.