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

Gildan Activewear (NY: GIL )

38.27 +0.95 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2011 9.969 9.973 9.841 9.935 1,248,816 +0.00(+0.03%)
Jan 28, 2011 9.942 9.945 9.820 9.932 1,847,119 -0.02(-0.17%)
Jan 27, 2011 9.679 9.996 9.679 9.949 2,269,155 +0.28(+2.94%)
Jan 26, 2011 9.452 9.679 9.391 9.665 1,121,089 +0.28(+2.95%)
Jan 25, 2011 9.391 9.422 9.293 9.388 869,457 -0.05(-0.54%)
Jan 24, 2011 9.462 9.506 9.341 9.439 689,418 -0.04(-0.43%)
Jan 21, 2011 9.530 9.665 9.469 9.479 921,931 +0.02(+0.25%)
Jan 20, 2011 9.452 9.557 9.361 9.456 1,099,027 -0.00(-0.04%)
Jan 19, 2011 9.658 9.658 9.456 9.459 1,305,157 -0.20(-2.06%)
Jan 18, 2011 9.577 9.682 9.554 9.658 764,437 +0.11(+1.20%)
Jan 14, 2011 9.533 9.591 9.473 9.543 496,882 -0.02(-0.21%)
Jan 13, 2011 9.608 9.695 9.496 9.564 635,787 -0.03(-0.28%)
Jan 12, 2011 9.564 9.685 9.523 9.591 936,868 +0.10(+1.07%)
Jan 11, 2011 9.625 9.628 9.398 9.489 1,010,173 -0.04(-0.46%)
Jan 10, 2011 9.486 9.614 9.425 9.533 1,595,247 +0.00(+0.04%)
Jan 07, 2011 9.547 9.584 9.418 9.530 948,099 -0.02(-0.25%)
Jan 06, 2011 9.402 9.628 9.351 9.554 1,696,599 +0.10(+1.07%)
Jan 05, 2011 9.510 9.577 9.402 9.452 1,765,348 -0.05(-0.57%)
Jan 04, 2011 9.635 9.668 9.425 9.506 967,944 -0.07(-0.78%)
Jan 03, 2011 9.679 9.679 9.527 9.581 862,915 -0.04(-0.46%)
Dec 31, 2010 9.594 9.770 9.574 9.625 981,901 +0.04(+0.39%)
Dec 30, 2010 9.581 9.652 9.555 9.587 519,018 +0.02(+0.18%)
Dec 29, 2010 9.510 9.587 9.459 9.570 1,351,918 +0.14(+1.47%)
Dec 28, 2010 9.638 9.655 9.321 9.432 1,547,017 -0.15(-1.55%)
Dec 27, 2010 9.689 9.689 9.469 9.581 775,650 -0.15(-1.49%)
Dec 23, 2010 9.695 9.810 9.638 9.726 1,169,337 -0.03(-0.35%)
Dec 22, 2010 9.868 9.912 9.662 9.760 1,730,306 -0.17(-1.67%)
Dec 21, 2010 9.918 9.952 9.848 9.925 1,156,084 -0.01(-0.10%)
Dec 20, 2010 9.989 10.09 9.820 9.935 805,548 -0.07(-0.74%)
Dec 17, 2010 9.878 10.01 9.834 10.01 1,483,274 +0.07(+0.71%)
Dec 16, 2010 9.891 9.966 9.848 9.939 1,228,850 +0.02(+0.17%)
Dec 15, 2010 10.01 10.10 9.885 9.922 1,291,945 -0.15(-1.48%)
Dec 14, 2010 10.15 10.25 9.996 10.07 1,702,596 -0.12(-1.16%)
Dec 13, 2010 10.08 10.31 9.996 10.19 2,219,001 +0.21(+2.10%)
Dec 10, 2010 9.848 10.05 9.814 9.979 1,584,682 +0.15(+1.51%)
Dec 09, 2010 9.929 9.959 9.793 9.831 1,998,006 -0.06(-0.61%)
Dec 08, 2010 9.729 9.912 9.716 9.891 1,400,591 +0.20(+2.02%)
Dec 07, 2010 9.746 9.746 9.581 9.695 2,012,351 +0.01(+0.10%)
Dec 06, 2010 9.682 9.719 9.631 9.685 2,001,973 -0.07(-0.69%)
Dec 03, 2010 9.783 9.905 9.648 9.753 1,785,288 -0.05(-0.48%)
Dec 02, 2010 10.03 10.13 9.557 9.800 7,304,881 -0.63(-6.06%)
Dec 01, 2010 10.23 10.49 10.22 10.43 2,243,449 +0.27(+2.66%)
Nov 30, 2010 9.959 10.27 9.881 10.16 3,242,842 +0.08(+0.80%)
Nov 29, 2010 9.959 10.11 9.912 10.08 2,601,409 +0.03(+0.27%)
Nov 26, 2010 9.942 10.08 9.885 10.05 668,292 +0.07(+0.68%)
Nov 24, 2010 9.861 9.986 9.986 9.986 2,014,811 +0.21(+2.11%)
Nov 23, 2010 9.753 10.01 9.679 9.780 2,869,687 -0.05(-0.55%)
Nov 22, 2010 9.543 9.888 9.452 9.834 3,031,973 +0.30(+3.15%)
Nov 19, 2010 9.283 9.554 9.236 9.533 2,477,315 +0.23(+2.43%)
Nov 18, 2010 9.391 9.391 9.260 9.307 1,614,467 +0.03(+0.33%)
Nov 17, 2010 9.020 9.321 9.013 9.277 1,744,527 +0.28(+3.08%)
Nov 16, 2010 8.966 9.010 8.891 9.000 1,815,952 -0.02(-0.26%)
Nov 15, 2010 8.993 9.148 8.966 9.023 1,140,363 +0.08(+0.94%)
Nov 12, 2010 8.959 9.050 8.881 8.939 2,724,249 -0.17(-1.85%)
Nov 11, 2010 9.273 9.292 9.091 9.108 1,642,192 -0.22(-2.39%)
Nov 10, 2010 9.418 9.452 9.216 9.331 2,234,246 -0.04(-0.43%)
Nov 09, 2010 9.462 9.557 9.307 9.371 1,631,396 -0.05(-0.54%)
Nov 08, 2010 9.334 9.466 9.314 9.422 1,086,062 +0.02(+0.25%)
Nov 05, 2010 9.435 9.614 9.368 9.398 2,187,360 +0.04(+0.43%)
Nov 04, 2010 9.537 9.652 9.317 9.358 1,559,876 -0.00(-0.04%)
Nov 03, 2010 9.422 9.493 9.206 9.361 1,694,811 -0.05(-0.57%)
Nov 02, 2010 9.543 9.577 9.273 9.415 2,139,960 -0.06(-0.61%)
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.