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

Gildan Activewear (NY: GIL )

35.97 +0.17 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 28, 2010 9.847 10.00 9.793 9.847 2,266,209 -0.03(-0.28%)
May 27, 2010 9.776 9.895 9.735 9.874 2,264,238 +0.36(+3.76%)
May 26, 2010 9.384 9.769 9.336 9.517 3,557,353 +0.21(+2.23%)
May 25, 2010 9.163 9.330 9.064 9.309 2,818,911 -0.23(-2.43%)
May 24, 2010 9.568 9.629 9.435 9.541 1,861,109 -0.03(-0.28%)
May 21, 2010 9.330 9.660 9.296 9.568 4,589,126 +0.05(+0.54%)
May 20, 2010 9.425 9.633 9.387 9.517 3,087,360 -0.32(-3.25%)
May 19, 2010 9.810 10.01 9.684 9.837 2,140,862 -0.11(-1.10%)
May 18, 2010 10.09 10.24 9.898 9.946 1,874,251 -0.03(-0.27%)
May 17, 2010 9.973 10.06 9.670 9.973 2,223,415 +0.01(+0.14%)
May 14, 2010 9.960 10.46 9.786 9.960 2,294,993 -0.44(-4.22%)
May 13, 2010 10.34 10.78 10.28 10.40 5,259,495 +0.32(+3.21%)
May 12, 2010 9.908 10.16 9.908 10.08 1,977,366 +0.26(+2.67%)
May 11, 2010 9.908 9.978 9.776 9.813 1,956,246 +0.11(+1.16%)
May 10, 2010 9.554 9.721 9.551 9.701 2,155,326 +0.70(+7.79%)
May 07, 2010 9.101 9.190 8.812 8.999 3,470,589 -0.15(-1.60%)
May 06, 2010 9.360 9.405 8.342 9.146 2,962,442 -0.20(-2.19%)
May 05, 2010 9.473 9.680 9.330 9.350 2,304,955 -0.44(-4.52%)
May 04, 2010 10.13 10.13 9.697 9.793 1,450,588 -0.42(-4.07%)
May 03, 2010 9.925 10.24 9.925 10.21 1,220,303 +0.36(+3.63%)
Apr 30, 2010 10.02 10.08 9.823 9.851 1,714,728 -0.19(-1.87%)
Apr 29, 2010 10.10 10.20 9.977 10.04 1,043,273 +0.02(+0.17%)
Apr 28, 2010 9.970 10.21 9.786 10.02 3,262,137 +0.31(+3.19%)
Apr 27, 2010 9.977 9.994 9.697 9.711 1,444,958 -0.37(-3.65%)
Apr 26, 2010 10.17 10.23 10.06 10.08 1,162,132 -0.04(-0.44%)
Apr 23, 2010 9.868 10.27 9.862 10.12 2,409,253 +0.24(+2.45%)
Apr 22, 2010 9.888 9.888 9.711 9.881 2,751,162 -0.00(-0.03%)
Apr 21, 2010 9.663 9.939 9.646 9.885 2,568,250 +0.28(+2.87%)
Apr 20, 2010 9.612 9.680 9.486 9.609 68,925 +0.18(+1.95%)
Apr 19, 2010 9.323 9.568 9.272 9.425 1,651,318 +0.03(+0.29%)
Apr 16, 2010 9.496 9.568 9.272 9.398 1,479,942 -0.09(-0.97%)
Apr 15, 2010 9.469 9.711 9.411 9.490 1,045,094 +0.07(+0.72%)
Apr 14, 2010 9.493 9.517 9.415 9.422 646,033 +0.00(+0.00%)
Apr 13, 2010 9.466 9.479 9.350 9.422 630,737 -0.02(-0.25%)
Apr 12, 2010 9.353 9.507 9.343 9.445 683,839 +0.08(+0.84%)
Apr 09, 2010 9.422 9.490 9.340 9.367 611,378 -0.07(-0.76%)
Apr 08, 2010 9.244 9.449 9.040 9.439 1,208,327 +0.17(+1.84%)
Apr 07, 2010 9.398 9.411 9.261 9.268 827,268 -0.12(-1.23%)
Apr 06, 2010 9.377 9.428 9.313 9.384 738,918 -0.09(-0.97%)
Apr 05, 2010 9.367 9.513 9.289 9.476 1,573,417 +0.21(+2.32%)
Apr 01, 2010 9.057 9.261 9.261 9.261 5,081,992 +0.31(+3.46%)
Mar 31, 2010 9.044 9.136 8.921 8.952 1,213,622 -0.08(-0.90%)
Mar 30, 2010 9.047 9.129 8.955 9.033 1,183,240 +0.01(+0.11%)
Mar 29, 2010 9.003 9.044 8.887 9.023 927,155 +0.11(+1.26%)
Mar 26, 2010 8.938 8.948 8.754 8.911 1,210,277 -0.01(-0.15%)
Mar 25, 2010 8.911 9.010 8.863 8.924 796,266 +0.05(+0.61%)
Mar 24, 2010 9.037 9.037 8.843 8.870 902,940 -0.16(-1.77%)
Mar 23, 2010 9.033 9.057 8.979 9.030 2,746,833 +0.00(+0.00%)
Mar 22, 2010 8.996 9.081 8.873 9.030 1,135,794 +0.05(+0.53%)
Mar 19, 2010 9.030 9.050 8.945 8.982 827,462 -0.06(-0.68%)
Mar 18, 2010 9.054 9.098 8.993 9.044 1,211,901 +0.02(+0.26%)
Mar 17, 2010 8.993 9.176 8.945 9.020 1,236,459 +0.06(+0.72%)
Mar 16, 2010 8.975 8.982 8.806 8.955 836,029 +0.06(+0.73%)
Mar 15, 2010 8.843 8.897 8.819 8.890 1,238,268 -0.05(-0.57%)
Mar 12, 2010 8.877 9.067 8.867 8.941 1,759,742 +0.17(+1.90%)
Mar 11, 2010 8.747 8.792 8.632 8.775 771,273 +0.03(+0.39%)
Mar 10, 2010 8.853 8.860 8.638 8.741 1,232,955 -0.09(-1.00%)
Mar 09, 2010 8.717 8.867 8.710 8.829 1,102,939 +0.13(+1.45%)
Mar 08, 2010 8.815 8.880 8.689 8.703 1,396,326 +0.00(+0.04%)
Mar 05, 2010 8.546 8.796 8.294 8.700 4,806,156 +0.21(+2.53%)
Mar 04, 2010 8.376 8.495 8.335 8.485 1,641,013 +0.14(+1.67%)
Mar 03, 2010 8.284 8.349 8.226 8.346 1,034,196 +0.13(+1.57%)
Mar 02, 2010 8.186 8.318 8.186 8.216 1,633,879 +0.10(+1.26%)
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.