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

Gildan Activewear (NY: GIL )

35.97 +0.20 (+0.57%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 31, 2012 7.580 7.590 7.394 7.483 1,472,686 -0.03(-0.46%)
Jan 30, 2012 7.456 7.532 7.384 7.518 1,210,929 -0.03(-0.36%)
Jan 27, 2012 7.466 7.563 7.463 7.545 1,143,232 +0.05(+0.69%)
Jan 26, 2012 7.731 7.738 7.401 7.494 1,217,512 -0.21(-2.68%)
Jan 25, 2012 7.607 7.745 7.576 7.700 1,382,823 +0.09(+1.13%)
Jan 24, 2012 7.590 7.779 7.583 7.614 1,406,589 -0.07(-0.90%)
Jan 23, 2012 7.683 7.786 7.539 7.683 2,405,105 +0.04(+0.59%)
Jan 20, 2012 7.607 7.697 7.573 7.638 1,163,835 -0.02(-0.31%)
Jan 19, 2012 7.573 7.697 7.418 7.662 1,012,666 +0.15(+2.06%)
Jan 18, 2012 7.291 7.521 7.291 7.508 1,766,343 +0.16(+2.20%)
Jan 17, 2012 7.346 7.397 7.301 7.346 2,225,675 +0.06(+0.80%)
Jan 13, 2012 7.205 7.315 7.122 7.287 3,543,407 +0.02(+0.24%)
Jan 12, 2012 7.242 7.277 7.136 7.270 2,471,465 +0.08(+1.10%)
Jan 11, 2012 7.094 7.287 6.967 7.191 2,349,739 +0.09(+1.26%)
Jan 10, 2012 6.747 7.143 6.736 7.101 2,762,796 +0.41(+6.12%)
Jan 09, 2012 6.585 6.705 6.575 6.692 1,753,331 +0.12(+1.83%)
Jan 06, 2012 6.699 6.726 6.547 6.571 1,643,089 -0.16(-2.35%)
Jan 05, 2012 6.747 6.798 6.685 6.730 1,339,084 -0.07(-1.01%)
Jan 04, 2012 6.757 6.854 6.699 6.798 1,216,562 +0.33(+5.11%)
Dec 30, 2011 6.441 6.509 6.416 6.468 839,955 +0.05(+0.80%)
Dec 29, 2011 6.465 6.482 6.389 6.416 1,098,888 -0.03(-0.53%)
Dec 28, 2011 6.557 6.557 6.409 6.451 724,635 -0.11(-1.63%)
Dec 27, 2011 6.557 6.599 6.513 6.557 842,718 +0.00(+0.05%)
Dec 23, 2011 6.506 6.595 6.496 6.554 2,495,575 +0.07(+1.12%)
Dec 21, 2011 6.444 6.526 6.444 6.482 1,578,701 +0.03(+0.48%)
Dec 20, 2011 6.509 6.554 6.393 6.451 1,654,599 +0.04(+0.59%)
Dec 19, 2011 6.496 6.547 6.372 6.413 1,427,093 -0.08(-1.17%)
Dec 16, 2011 6.444 6.554 6.427 6.489 1,771,000 +0.09(+1.40%)
Dec 15, 2011 6.557 6.633 6.382 6.399 2,135,983 -0.10(-1.59%)
Dec 14, 2011 6.454 6.661 6.420 6.502 2,425,827 +0.00(+0.00%)
Dec 13, 2011 6.705 6.802 6.385 6.502 4,112,449 -0.16(-2.35%)
Dec 12, 2011 6.433 6.674 6.385 6.659 2,330,130 +0.11(+1.68%)
Dec 09, 2011 6.265 6.580 6.265 6.549 2,063,651 +0.31(+4.95%)
Dec 08, 2011 6.388 6.405 6.220 6.241 2,253,028 -0.16(-2.57%)
Dec 07, 2011 6.350 6.443 6.265 6.405 2,787,679 +0.01(+0.16%)
Dec 06, 2011 6.313 6.446 6.275 6.395 4,980,405 +0.12(+1.97%)
Dec 05, 2011 5.932 6.333 5.870 6.272 5,254,201 +0.45(+7.65%)
Dec 02, 2011 5.668 5.908 5.596 5.826 10,229,296 +0.22(+3.85%)
Dec 01, 2011 6.086 6.086 5.599 5.610 16,836,648 -2.58(-31.49%)
Nov 30, 2011 8.288 8.349 8.044 8.188 2,527,890 +0.22(+2.71%)
Nov 29, 2011 7.976 8.003 7.924 7.972 1,318,877 -0.02(-0.21%)
Nov 28, 2011 7.983 8.055 7.921 7.989 1,625,327 +0.28(+3.65%)
Nov 25, 2011 7.777 7.815 7.705 7.708 524,496 -0.13(-1.62%)
Nov 23, 2011 7.887 7.935 7.784 7.835 1,145,253 -0.13(-1.68%)
Nov 22, 2011 8.020 8.020 7.924 7.969 889,156 -0.04(-0.51%)
Nov 21, 2011 8.178 8.209 7.952 8.010 1,227,531 -0.29(-3.47%)
Nov 18, 2011 8.504 8.535 8.277 8.298 836,586 -0.14(-1.71%)
Nov 17, 2011 8.727 8.754 8.387 8.442 1,320,895 -0.29(-3.38%)
Nov 16, 2011 8.953 8.991 8.689 8.737 1,069,045 -0.35(-3.85%)
Nov 15, 2011 9.059 9.169 9.028 9.087 866,689 -0.04(-0.45%)
Nov 14, 2011 9.131 9.224 9.064 9.128 580,884 -0.12(-1.26%)
Nov 11, 2011 9.190 9.382 9.145 9.244 754,170 +0.14(+1.51%)
Nov 10, 2011 9.022 9.135 8.795 9.107 1,428,138 +0.19(+2.08%)
Nov 09, 2011 8.994 9.121 8.888 8.922 1,279,410 -0.33(-3.52%)
Nov 08, 2011 9.217 9.265 9.059 9.248 801,193 +0.07(+0.71%)
Nov 07, 2011 9.145 9.255 9.097 9.183 1,140,930 +0.07(+0.79%)
Nov 04, 2011 9.100 9.244 9.025 9.111 1,356,172 -0.07(-0.75%)
Nov 03, 2011 8.826 9.289 8.617 9.179 2,932,592 +0.48(+5.52%)
Nov 02, 2011 8.627 8.806 8.541 8.699 1,650,128 +0.21(+2.46%)
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.