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

Gildan Activewear (NY: GIL )

37.62 +2.07 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Apr 01, 2010 8.986 9.189 9.189 9.189 5,122,221 +0.31(+3.46%)
Mar 31, 2010 8.973 9.064 8.851 8.881 1,223,229 -0.08(-0.90%)
Mar 30, 2010 8.976 9.057 8.885 8.962 1,192,606 +0.01(+0.11%)
Mar 29, 2010 8.932 8.973 8.817 8.952 934,494 +0.11(+1.26%)
Mar 26, 2010 8.868 8.878 8.685 8.841 1,219,857 -0.01(-0.15%)
Mar 25, 2010 8.841 8.939 8.794 8.854 802,570 +0.05(+0.61%)
Mar 24, 2010 8.966 8.966 8.773 8.800 910,088 -0.16(-1.77%)
Mar 23, 2010 8.962 8.986 8.908 8.959 2,768,577 +0.00(+0.00%)
Mar 22, 2010 8.925 9.009 8.804 8.959 1,144,785 +0.05(+0.53%)
Mar 19, 2010 8.959 8.979 8.875 8.912 834,012 -0.06(-0.68%)
Mar 18, 2010 8.983 9.027 8.922 8.973 1,221,494 +0.02(+0.26%)
Mar 17, 2010 8.922 9.104 8.875 8.949 1,246,247 +0.06(+0.72%)
Mar 16, 2010 8.905 8.912 8.737 8.885 842,647 +0.06(+0.73%)
Mar 15, 2010 8.773 8.827 8.750 8.821 1,248,070 -0.05(-0.57%)
Mar 12, 2010 8.807 8.996 8.797 8.871 1,773,672 +0.17(+1.90%)
Mar 11, 2010 8.679 8.723 8.564 8.706 777,379 +0.03(+0.39%)
Mar 10, 2010 8.783 8.790 8.571 8.672 1,242,715 -0.09(-1.00%)
Mar 09, 2010 8.648 8.797 8.641 8.760 1,111,670 +0.12(+1.45%)
Mar 08, 2010 8.746 8.810 8.621 8.635 1,407,379 +0.00(+0.04%)
Mar 05, 2010 8.479 8.727 8.229 8.631 4,844,202 +0.21(+2.53%)
Mar 04, 2010 8.310 8.429 8.270 8.419 1,654,003 +0.14(+1.67%)
Mar 03, 2010 8.219 8.283 8.162 8.280 1,042,382 +0.13(+1.57%)
Mar 02, 2010 8.121 8.253 8.121 8.152 1,646,813 +0.10(+1.26%)
Mar 01, 2010 8.033 8.084 8.006 8.050 1,339,568 +0.07(+0.93%)
Feb 26, 2010 8.054 8.091 7.952 7.976 841,146 -0.10(-1.21%)
Feb 25, 2010 7.871 8.074 7.760 8.074 977,910 +0.11(+1.44%)
Feb 24, 2010 8.101 8.104 7.922 7.959 885,223 -0.08(-0.97%)
Feb 23, 2010 8.172 8.233 7.973 8.037 1,468,085 -0.18(-2.18%)
Feb 22, 2010 8.334 8.375 8.131 8.216 1,468,165 -0.08(-0.98%)
Feb 19, 2010 8.236 8.317 8.212 8.297 1,139,066 +0.03(+0.37%)
Feb 18, 2010 8.260 8.317 8.219 8.267 1,174,144 -0.04(-0.53%)
Feb 17, 2010 8.331 8.429 8.229 8.310 1,603,509 -0.07(-0.81%)
Feb 16, 2010 8.429 8.496 8.273 8.378 1,786,259 +0.02(+0.28%)
Feb 12, 2010 8.169 8.354 8.354 8.354 4,411,788 +0.15(+1.77%)
Feb 11, 2010 7.935 8.233 7.878 8.209 3,105,835 +0.23(+2.88%)
Feb 10, 2010 7.736 8.233 7.736 7.979 6,069,482 +0.39(+5.12%)
Feb 09, 2010 7.554 7.679 7.435 7.591 3,141,741 +0.14(+1.86%)
Feb 08, 2010 7.290 7.591 7.290 7.452 2,693,366 +0.15(+1.99%)
Feb 05, 2010 7.517 7.554 7.243 7.307 2,385,900 -0.20(-2.70%)
Feb 04, 2010 7.550 7.591 7.490 7.510 1,975,918 -0.10(-1.29%)
Feb 03, 2010 7.490 7.689 7.452 7.608 1,575,157 +0.07(+0.99%)
Feb 02, 2010 7.449 7.557 7.388 7.533 1,272,429 +0.21(+2.91%)
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.