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

Gildan Activewear (NY: GIL )

45.72 -0.59 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 7.972 8.206 7.913 8.189 1,265,865 +0.18(+2.23%)
Nov 27, 2009 7.688 8.108 7.654 8.010 391,714 -0.03(-0.37%)
Nov 25, 2009 7.955 8.108 7.955 8.040 496,229 +0.14(+1.83%)
Nov 24, 2009 7.858 7.955 7.841 7.896 592,793 +0.02(+0.22%)
Nov 23, 2009 7.917 8.019 7.781 7.879 732,486 +0.13(+1.70%)
Nov 20, 2009 7.679 7.751 7.662 7.747 569,239 +0.01(+0.11%)
Nov 19, 2009 7.790 7.921 7.684 7.739 844,104 -0.12(-1.57%)
Nov 18, 2009 7.875 7.955 7.824 7.862 1,120,403 +0.00(+0.05%)
Nov 17, 2009 7.832 7.900 7.777 7.858 660,555 -0.06(-0.80%)
Nov 16, 2009 7.909 8.150 7.900 7.921 1,275,662 +0.06(+0.76%)
Nov 13, 2009 7.866 7.875 7.773 7.862 2,273,190 +0.06(+0.71%)
Nov 12, 2009 8.015 8.057 7.756 7.807 1,280,812 -0.26(-3.21%)
Nov 11, 2009 8.316 8.456 8.019 8.066 1,169,288 -0.17(-2.06%)
Nov 10, 2009 8.197 8.329 8.163 8.235 590,925 +0.06(+0.73%)
Nov 09, 2009 8.027 8.176 7.981 8.176 528,328 +0.26(+3.27%)
Nov 06, 2009 7.650 7.998 7.620 7.917 675,101 +0.12(+1.58%)
Nov 05, 2009 7.832 7.875 7.616 7.794 1,501,472 +0.12(+1.55%)
Nov 04, 2009 7.739 7.836 7.556 7.675 1,396,377 +0.01(+0.17%)
Nov 03, 2009 7.586 7.705 7.484 7.662 998,903 +0.06(+0.73%)
Nov 02, 2009 7.531 7.751 7.526 7.607 1,936,934 +0.08(+1.07%)
Oct 30, 2009 7.323 7.726 7.323 7.526 2,014,120 +0.09(+1.20%)
Oct 29, 2009 7.132 7.539 7.102 7.437 1,722,090 +0.39(+5.61%)
Oct 28, 2009 7.420 7.471 7.017 7.043 2,517,139 -0.50(-6.64%)
Oct 27, 2009 7.968 7.968 7.531 7.543 2,043,651 -0.42(-5.23%)
Oct 26, 2009 8.197 8.257 7.896 7.959 997,770 -0.21(-2.60%)
Oct 23, 2009 8.240 8.244 8.138 8.172 1,217,983 -0.10(-1.18%)
Oct 22, 2009 8.066 8.286 7.947 8.269 590,855 +0.22(+2.74%)
Oct 21, 2009 8.015 8.282 7.985 8.049 1,051,457 -0.01(-0.11%)
Oct 20, 2009 7.925 8.087 7.909 8.057 1,833,123 -0.20(-2.47%)
Oct 19, 2009 8.303 8.422 8.214 8.261 573,613 -0.01(-0.15%)
Oct 16, 2009 8.235 8.274 8.053 8.274 1,200,826 -0.04(-0.46%)
Oct 15, 2009 8.448 8.503 8.265 8.312 1,219,872 -0.15(-1.76%)
Oct 14, 2009 8.452 8.520 8.380 8.460 893,736 +0.10(+1.22%)
Oct 13, 2009 8.520 8.588 8.325 8.358 1,080,290 -0.12(-1.40%)
Oct 12, 2009 8.507 8.634 8.368 8.477 543,680 -0.02(-0.20%)
Oct 09, 2009 8.371 8.613 8.244 8.494 1,171,298 +0.19(+2.30%)
Oct 08, 2009 8.176 8.363 8.176 8.303 558,928 +0.13(+1.56%)
Oct 07, 2009 8.078 8.235 8.040 8.176 482,189 +0.09(+1.16%)
Oct 06, 2009 8.074 8.240 8.023 8.083 1,423,011 +0.11(+1.33%)
Oct 05, 2009 7.892 8.019 7.819 7.976 654,136 +0.10(+1.29%)
Oct 02, 2009 7.824 7.985 7.696 7.875 844,923 -0.04(-0.48%)
Oct 01, 2009 8.371 8.380 7.904 7.913 1,328,609 -0.46(-5.48%)
Sep 30, 2009 8.422 8.469 8.153 8.371 1,813,236 +0.05(+0.56%)
Sep 29, 2009 8.291 8.439 8.078 8.325 2,205,860 +0.07(+0.82%)
Sep 28, 2009 8.006 8.337 7.993 8.257 1,450,657 +0.25(+3.13%)
Sep 25, 2009 7.684 8.044 7.658 8.006 2,029,861 +0.28(+3.57%)
Sep 24, 2009 8.146 8.189 7.667 7.730 2,146,522 -0.36(-4.41%)
Sep 23, 2009 8.269 8.269 8.070 8.087 748,180 -0.11(-1.30%)
Sep 22, 2009 8.507 8.507 8.184 8.193 1,087,386 -0.17(-2.03%)
Sep 21, 2009 8.002 8.392 7.942 8.363 2,374,563 +0.14(+1.76%)
Sep 18, 2009 8.159 8.329 7.938 8.218 2,300,658 +0.08(+0.99%)
Sep 17, 2009 8.375 8.482 8.032 8.138 2,448,708 -0.37(-4.29%)
Sep 16, 2009 8.533 8.566 8.380 8.503 2,141,662 -0.01(-0.10%)
Sep 15, 2009 8.499 8.651 8.375 8.511 3,495,301 -0.01(-0.15%)
Sep 14, 2009 8.583 8.592 8.367 8.524 1,014,762 -0.08(-0.89%)
Sep 11, 2009 8.702 8.736 8.473 8.600 1,498,711 -0.09(-1.03%)
Sep 10, 2009 8.677 8.838 8.600 8.690 1,337,240 -0.04(-0.49%)
Sep 09, 2009 8.783 8.872 8.626 8.732 2,382,042 -0.00(-0.05%)
Sep 08, 2009 8.864 8.915 8.694 8.736 1,545,293 +0.03(+0.39%)
Sep 04, 2009 8.613 8.787 8.592 8.702 3,196,453 +0.15(+1.74%)
Sep 03, 2009 8.490 8.660 8.397 8.554 1,586,119 +0.09(+1.10%)
Sep 02, 2009 8.465 8.541 8.240 8.460 1,000,041 +0.01(+0.10%)
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.