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 (%)
Jun 30, 2010 9.905 10.09 9.662 9.679 2,308 -0.30(-3.01%)
Jun 29, 2010 10.19 10.22 9.895 9.979 5,875,407 -0.44(-4.21%)
Jun 25, 2010 10.42 10.50 10.32 10.42 1,910,052 +0.05(+0.52%)
Jun 24, 2010 10.44 10.44 10.31 10.36 3,168,495 -0.09(-0.90%)
Jun 23, 2010 10.30 10.49 10.27 10.46 1,997,015 +0.10(+0.98%)
Jun 22, 2010 10.76 10.81 10.20 10.36 2,061,782 -0.41(-3.77%)
Jun 21, 2010 10.90 11.06 10.68 10.76 1,994,694 -0.05(-0.44%)
Jun 18, 2010 10.81 10.94 10.68 10.81 1,412,432 +0.11(+1.01%)
Jun 17, 2010 10.69 10.83 10.61 10.70 92,625 +0.06(+0.54%)
Jun 16, 2010 10.67 10.69 10.54 10.64 2,364,436 -0.01(-0.13%)
Jun 15, 2010 10.67 10.72 10.46 10.66 2,642,845 +0.08(+0.80%)
Jun 14, 2010 10.63 10.75 10.54 10.57 3,272,413 +0.07(+0.71%)
Jun 11, 2010 10.43 10.68 10.40 10.50 1,860,064 -0.08(-0.80%)
Jun 10, 2010 10.46 10.63 10.46 10.58 2,481,459 +0.26(+2.49%)
Jun 09, 2010 10.32 10.62 10.28 10.33 2,420,888 +0.15(+1.49%)
Jun 08, 2010 10.04 10.20 9.905 10.18 3,510,175 +0.17(+1.69%)
Jun 07, 2010 10.25 10.25 9.956 10.01 3,209,966 -0.10(-1.00%)
Jun 04, 2010 10.11 10.53 10.08 10.11 3,105,177 -0.47(-4.44%)
Jun 03, 2010 10.45 10.71 10.41 10.58 3,015,592 +0.28(+2.72%)
Jun 02, 2010 10.07 10.31 10.06 10.30 5,421,310 +0.34(+3.46%)
Jun 01, 2010 9.679 10.13 9.679 9.952 2,917,819 +0.18(+1.87%)
May 28, 2010 9.770 9.922 9.716 9.770 2,284,148 -0.03(-0.28%)
May 27, 2010 9.699 9.817 9.658 9.797 2,282,162 +0.35(+3.76%)
May 26, 2010 9.310 9.692 9.263 9.442 3,585,513 +0.21(+2.23%)
May 25, 2010 9.091 9.256 8.993 9.236 2,841,225 -0.23(-2.43%)
May 24, 2010 9.493 9.554 9.361 9.466 1,875,841 -0.03(-0.28%)
May 21, 2010 9.256 9.584 9.223 9.493 4,625,454 +0.05(+0.54%)
May 20, 2010 9.351 9.557 9.314 9.442 3,111,799 -0.32(-3.25%)
May 19, 2010 9.733 9.935 9.608 9.760 2,157,809 -0.11(-1.10%)
May 18, 2010 10.01 10.16 9.820 9.868 1,889,088 -0.03(-0.27%)
May 17, 2010 9.895 9.979 9.594 9.895 2,241,016 +0.01(+0.14%)
May 14, 2010 9.881 10.38 9.709 9.881 2,313,160 -0.44(-4.22%)
May 13, 2010 10.26 10.70 10.20 10.32 5,301,129 +0.32(+3.21%)
May 12, 2010 9.831 10.08 9.831 9.996 1,993,018 +0.26(+2.67%)
May 11, 2010 9.831 9.900 9.699 9.736 1,971,732 +0.11(+1.16%)
May 10, 2010 9.479 9.645 9.476 9.625 2,172,388 +0.70(+7.79%)
May 07, 2010 9.030 9.118 8.743 8.929 3,498,062 -0.15(-1.60%)
May 06, 2010 9.287 9.331 8.277 9.074 2,985,893 -0.20(-2.19%)
May 05, 2010 9.398 9.604 9.256 9.277 2,323,201 -0.44(-4.52%)
May 04, 2010 10.05 10.05 9.621 9.716 1,462,070 -0.41(-4.07%)
May 03, 2010 9.848 10.16 9.848 10.13 1,229,963 +0.35(+3.63%)
Apr 30, 2010 9.945 10.000 9.746 9.773 1,728,302 -0.19(-1.87%)
Apr 29, 2010 10.02 10.12 9.898 9.959 1,051,532 +0.02(+0.17%)
Apr 28, 2010 9.891 10.13 9.709 9.942 3,287,960 +0.31(+3.19%)
Apr 27, 2010 9.898 9.915 9.621 9.635 1,456,396 -0.36(-3.65%)
Apr 26, 2010 10.09 10.15 9.983 10.000 1,171,332 -0.04(-0.44%)
Apr 23, 2010 9.790 10.19 9.785 10.04 2,428,324 +0.24(+2.45%)
Apr 22, 2010 9.810 9.810 9.635 9.804 2,772,941 -0.00(-0.03%)
Apr 21, 2010 9.587 9.861 9.570 9.807 2,588,580 +0.27(+2.87%)
Apr 20, 2010 9.537 9.604 9.412 9.533 69,471 +0.18(+1.95%)
Apr 19, 2010 9.250 9.493 9.199 9.351 1,664,390 +0.03(+0.29%)
Apr 16, 2010 9.422 9.493 9.199 9.324 1,491,657 -0.09(-0.97%)
Apr 15, 2010 9.395 9.635 9.337 9.415 1,053,367 +0.07(+0.72%)
Apr 14, 2010 9.418 9.442 9.341 9.348 651,147 +0.00(+0.00%)
Apr 13, 2010 9.391 9.405 9.277 9.348 635,730 -0.02(-0.25%)
Apr 12, 2010 9.280 9.432 9.270 9.371 689,253 +0.08(+0.84%)
Apr 09, 2010 9.348 9.415 9.266 9.293 616,217 -0.07(-0.76%)
Apr 08, 2010 9.172 9.375 8.969 9.364 1,217,892 +0.17(+1.84%)
Apr 07, 2010 9.324 9.337 9.189 9.196 833,817 -0.11(-1.23%)
Apr 06, 2010 9.304 9.354 9.239 9.310 744,767 -0.09(-0.97%)
Apr 05, 2010 9.293 9.439 9.216 9.402 1,585,872 +0.21(+2.32%)
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.