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 (%)
Dec 31, 2010 9.592 9.767 9.571 9.622 982,147 +0.04(+0.39%)
Dec 30, 2010 9.578 9.649 9.553 9.585 519,148 +0.02(+0.18%)
Dec 29, 2010 9.507 9.585 9.457 9.568 1,352,257 +0.14(+1.47%)
Dec 28, 2010 9.636 9.653 9.318 9.430 1,547,405 -0.15(-1.55%)
Dec 27, 2010 9.686 9.686 9.467 9.578 775,845 -0.15(-1.49%)
Dec 23, 2010 9.693 9.808 9.636 9.723 1,169,630 -0.03(-0.35%)
Dec 22, 2010 9.865 9.909 9.659 9.757 1,730,740 -0.17(-1.67%)
Dec 21, 2010 9.916 9.950 9.845 9.923 1,156,374 -0.01(-0.10%)
Dec 20, 2010 9.987 10.08 9.818 9.933 805,749 -0.07(-0.74%)
Dec 17, 2010 9.875 10.01 9.832 10.01 1,483,646 +0.07(+0.71%)
Dec 16, 2010 9.889 9.963 9.845 9.936 1,229,158 +0.02(+0.17%)
Dec 15, 2010 10.01 10.10 9.882 9.919 1,292,269 -0.15(-1.48%)
Dec 14, 2010 10.15 10.24 9.994 10.07 1,703,023 -0.12(-1.16%)
Dec 13, 2010 10.08 10.31 9.994 10.19 2,219,558 +0.21(+2.10%)
Dec 10, 2010 9.845 10.05 9.811 9.977 1,585,080 +0.15(+1.51%)
Dec 09, 2010 9.926 9.957 9.791 9.828 1,998,507 -0.06(-0.61%)
Dec 08, 2010 9.727 9.909 9.713 9.889 1,400,942 +0.20(+2.02%)
Dec 07, 2010 9.744 9.744 9.578 9.693 2,012,856 +0.01(+0.10%)
Dec 06, 2010 9.680 9.717 9.629 9.683 2,002,475 -0.07(-0.69%)
Dec 03, 2010 9.781 9.902 9.646 9.750 1,785,735 -0.05(-0.48%)
Dec 02, 2010 10.03 10.13 9.555 9.798 7,306,712 -0.63(-6.06%)
Dec 01, 2010 10.23 10.48 10.22 10.43 2,244,011 +0.27(+2.66%)
Nov 30, 2010 9.957 10.27 9.879 10.16 3,243,655 +0.08(+0.80%)
Nov 29, 2010 9.957 10.11 9.909 10.08 2,602,062 +0.03(+0.27%)
Nov 26, 2010 9.940 10.08 9.882 10.05 668,459 +0.07(+0.68%)
Nov 24, 2010 9.859 9.984 9.984 9.984 2,015,316 +0.21(+2.11%)
Nov 23, 2010 9.750 10.00 9.676 9.777 2,870,406 -0.05(-0.55%)
Nov 22, 2010 9.541 9.886 9.450 9.832 3,032,733 +0.30(+3.15%)
Nov 19, 2010 9.281 9.551 9.234 9.531 2,477,936 +0.23(+2.43%)
Nov 18, 2010 9.389 9.389 9.257 9.305 1,614,872 +0.03(+0.33%)
Nov 17, 2010 9.018 9.318 9.011 9.274 1,744,964 +0.28(+3.08%)
Nov 16, 2010 8.964 9.007 8.889 8.997 1,816,407 -0.02(-0.26%)
Nov 15, 2010 8.991 9.146 8.964 9.021 1,140,649 +0.08(+0.94%)
Nov 12, 2010 8.957 9.048 8.879 8.937 2,724,932 -0.17(-1.85%)
Nov 11, 2010 9.271 9.289 9.089 9.105 1,642,604 -0.22(-2.39%)
Nov 10, 2010 9.416 9.450 9.213 9.328 2,234,806 -0.04(-0.43%)
Nov 09, 2010 9.460 9.555 9.305 9.369 1,631,805 -0.05(-0.54%)
Nov 08, 2010 9.332 9.463 9.311 9.419 1,086,334 +0.02(+0.25%)
Nov 05, 2010 9.433 9.612 9.365 9.396 2,187,909 +0.04(+0.43%)
Nov 04, 2010 9.534 9.649 9.315 9.355 1,560,267 -0.00(-0.04%)
Nov 03, 2010 9.419 9.490 9.203 9.359 1,695,236 -0.05(-0.57%)
Nov 02, 2010 9.541 9.575 9.271 9.413 2,140,496 -0.06(-0.61%)
Nov 01, 2010 9.784 9.845 9.443 9.470 1,273,101 -0.27(-2.81%)
Oct 29, 2010 9.636 9.859 9.629 9.744 1,131,354 +0.07(+0.70%)
Oct 28, 2010 9.659 9.818 9.659 9.676 1,954,118 +0.02(+0.21%)
Oct 27, 2010 9.453 9.673 9.298 9.656 1,963,427 +0.12(+1.31%)
Oct 25, 2010 9.159 9.555 9.159 9.531 2,242,587 +0.50(+5.53%)
Oct 22, 2010 8.926 9.055 8.896 9.031 1,749,998 +0.10(+1.13%)
Oct 21, 2010 9.018 9.099 8.862 8.930 1,458,813 -0.09(-0.97%)
Oct 20, 2010 9.136 9.183 8.970 9.018 1,611,497 -0.08(-0.89%)
Oct 19, 2010 9.095 9.176 8.974 9.099 2,165,098 -0.18(-1.97%)
Oct 18, 2010 9.386 9.416 9.224 9.281 804,894 -0.19(-1.96%)
Oct 15, 2010 9.669 9.673 9.355 9.467 1,903,608 -0.11(-1.16%)
Oct 14, 2010 9.879 9.940 9.571 9.578 1,086,237 -0.25(-2.54%)
Oct 13, 2010 9.869 9.977 9.815 9.828 878,774 +0.01(+0.14%)
Oct 12, 2010 10.05 10.05 9.703 9.815 1,503,765 -0.23(-2.32%)
Oct 11, 2010 9.973 10.07 9.909 10.05 1,065,919 +0.07(+0.68%)
Oct 08, 2010 9.980 10.11 9.696 9.980 1,399,613 +0.19(+1.93%)
Oct 07, 2010 9.571 9.805 9.568 9.791 791,813 +0.21(+2.19%)
Oct 06, 2010 9.649 9.656 9.534 9.582 1,166,367 -0.03(-0.32%)
Oct 05, 2010 9.517 9.673 9.501 9.612 836,081 +0.17(+1.79%)
Oct 04, 2010 9.413 9.528 9.365 9.443 666,559 -0.03(-0.29%)
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.