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 (%)
Aug 31, 2010 9.271 9.447 9.220 9.273 10,955 -0.06(-0.60%)
Aug 30, 2010 9.477 9.680 9.311 9.328 631,712 -0.22(-2.26%)
Aug 27, 2010 9.544 9.555 9.278 9.544 762,251 +0.19(+2.06%)
Aug 26, 2010 9.382 9.478 9.298 9.352 1,063,636 +0.02(+0.22%)
Aug 25, 2010 9.176 9.379 9.007 9.332 832,279 +0.05(+0.51%)
Aug 24, 2010 9.409 9.426 9.163 9.284 1,084,946 -0.28(-2.90%)
Aug 23, 2010 9.740 9.761 9.558 9.561 614,275 -0.15(-1.53%)
Aug 20, 2010 9.666 9.717 9.544 9.710 638,238 -0.02(-0.24%)
Aug 19, 2010 10.02 10.02 9.680 9.734 917,289 -0.31(-3.06%)
Aug 18, 2010 10.09 10.12 10.01 10.04 608,638 -0.04(-0.40%)
Aug 17, 2010 10.13 10.23 10.03 10.08 937,147 +0.12(+1.19%)
Aug 16, 2010 9.906 10.08 9.794 9.963 815,470 -0.03(-0.27%)
Aug 13, 2010 9.990 10.08 9.805 9.990 2,019,947 +0.15(+1.48%)
Aug 12, 2010 9.710 9.896 9.521 9.845 3,707,595 -0.35(-3.44%)
Aug 11, 2010 10.52 10.61 10.09 10.20 1,586,844 -0.61(-5.66%)
Aug 10, 2010 10.56 10.84 10.47 10.81 1,761,136 +0.21(+1.94%)
Aug 09, 2010 10.50 10.66 10.44 10.60 701,527 +0.11(+1.03%)
Aug 06, 2010 10.49 10.49 10.27 10.49 635,570 -0.04(-0.42%)
Aug 05, 2010 10.52 10.64 10.44 10.54 527,681 -0.00(-0.03%)
Aug 04, 2010 10.58 10.62 10.46 10.54 1,241,526 +0.05(+0.45%)
Aug 03, 2010 10.65 10.71 10.46 10.49 819,438 -0.06(-0.54%)
Aug 02, 2010 10.60 10.64 10.47 10.55 722,860 +0.14(+1.30%)
Jul 30, 2010 10.42 10.46 9.936 10.42 834,574 +0.28(+2.80%)
Jul 29, 2010 10.13 10.25 9.940 10.13 449,615 +0.06(+0.57%)
Jul 28, 2010 10.07 10.20 10.03 10.07 537,381 -0.04(-0.43%)
Jul 27, 2010 10.46 10.47 10.06 10.12 684,087 -0.23(-2.25%)
Jul 26, 2010 10.24 10.39 10.18 10.35 971,677 +0.17(+1.62%)
Jul 23, 2010 9.994 10.24 9.913 10.19 846,488 +0.23(+2.31%)
Jul 22, 2010 9.862 10.07 9.855 9.957 1,428,304 +0.23(+2.36%)
Jul 21, 2010 9.963 10.02 9.656 9.727 1,097,518 -0.17(-1.67%)
Jul 20, 2010 9.528 9.926 9.490 9.892 955,869 +0.25(+2.59%)
Jul 19, 2010 9.582 9.696 9.501 9.642 555,677 +0.03(+0.32%)
Jul 16, 2010 9.612 10.00 9.541 9.612 1,378,866 -0.40(-3.98%)
Jul 15, 2010 9.997 10.04 9.805 10.01 945,710 +0.02(+0.17%)
Jul 14, 2010 9.963 10.09 9.862 9.994 1,082,672 +0.04(+0.41%)
Jul 13, 2010 9.950 10.02 9.879 9.953 795,875 +0.17(+1.73%)
Jul 12, 2010 9.781 9.896 9.683 9.784 1,156,335 -0.02(-0.21%)
Jul 09, 2010 9.805 9.869 9.609 9.805 1,007,844 +0.21(+2.15%)
Jul 08, 2010 9.609 9.609 9.423 9.598 825,037 +0.16(+1.65%)
Jul 07, 2010 9.220 9.494 9.220 9.443 1,698,034 +0.24(+2.61%)
Jul 06, 2010 9.558 9.588 9.065 9.203 2,603,015 -0.23(-2.47%)
Jul 02, 2010 9.436 9.673 9.349 9.436 1,834,285 +0.01(+0.11%)
Jul 01, 2010 9.612 9.680 9.011 9.426 3,111,759 -0.25(-2.58%)
Jun 30, 2010 9.902 10.09 9.659 9.676 2,309 -0.30(-3.01%)
Jun 29, 2010 10.18 10.22 9.892 9.977 5,876,880 -0.44(-4.22%)
Jun 25, 2010 10.42 10.50 10.32 10.42 1,910,530 +0.05(+0.52%)
Jun 24, 2010 10.44 10.44 10.31 10.36 3,169,289 -0.09(-0.90%)
Jun 23, 2010 10.30 10.48 10.26 10.46 1,997,515 +0.10(+0.98%)
Jun 22, 2010 10.75 10.81 10.20 10.36 2,062,299 -0.41(-3.77%)
Jun 21, 2010 10.90 11.05 10.68 10.76 1,995,194 -0.05(-0.44%)
Jun 18, 2010 10.81 10.94 10.67 10.81 1,412,786 +0.11(+1.01%)
Jun 17, 2010 10.68 10.83 10.61 10.70 92,648 +0.06(+0.54%)
Jun 16, 2010 10.67 10.69 10.54 10.64 2,365,028 -0.01(-0.13%)
Jun 15, 2010 10.67 10.71 10.45 10.66 2,643,508 +0.08(+0.80%)
Jun 14, 2010 10.63 10.75 10.54 10.57 3,273,234 +0.07(+0.71%)
Jun 11, 2010 10.42 10.68 10.40 10.50 1,860,530 -0.08(-0.80%)
Jun 10, 2010 10.46 10.63 10.46 10.58 2,482,081 +0.26(+2.49%)
Jun 09, 2010 10.32 10.62 10.28 10.32 2,421,495 +0.15(+1.49%)
Jun 08, 2010 10.03 10.20 9.903 10.17 3,511,054 +0.17(+1.69%)
Jun 07, 2010 10.25 10.25 9.953 10.00 3,210,771 -0.10(-1.00%)
Jun 04, 2010 10.11 10.53 10.08 10.11 3,105,956 -0.47(-4.44%)
Jun 03, 2010 10.45 10.71 10.41 10.57 3,016,348 +0.28(+2.72%)
Jun 02, 2010 10.07 10.30 10.05 10.29 5,422,669 +0.34(+3.46%)
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.