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 (%)
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%)
Feb 01, 2010 7.273 7.449 7.243 7.321 1,391,095 +0.08(+1.07%)
Jan 29, 2010 7.297 7.344 7.229 7.243 1,345,101 -0.02(-0.28%)
Jan 28, 2010 7.405 7.412 7.250 7.263 564,468 -0.05(-0.69%)
Jan 27, 2010 7.310 7.429 7.277 7.314 956,911 -0.00(-0.02%)
Jan 26, 2010 7.398 7.446 7.294 7.316 500,858 -0.15(-2.01%)
Jan 25, 2010 7.385 7.500 7.229 7.466 894,565 +0.14(+1.84%)
Jan 22, 2010 7.348 7.476 7.267 7.331 992,619 -0.06(-0.87%)
Jan 21, 2010 7.398 7.574 7.392 7.395 1,009,838 -0.04(-0.55%)
Jan 20, 2010 7.496 7.500 7.277 7.435 2,144,649 -0.16(-2.05%)
Jan 19, 2010 7.645 7.719 7.560 7.591 1,205,459 +0.00(+0.04%)
Jan 15, 2010 7.800 7.587 7.587 7.587 3,163,794 -0.27(-3.44%)
Jan 14, 2010 7.989 8.047 7.777 7.858 731,689 -0.14(-1.69%)
Jan 13, 2010 7.851 8.044 7.679 7.993 667,738 +0.14(+1.76%)
Jan 12, 2010 7.861 7.898 7.750 7.854 1,276,858 -0.12(-1.57%)
Jan 11, 2010 7.959 7.993 7.902 7.979 665,859 +0.03(+0.43%)
Jan 08, 2010 7.969 8.057 7.925 7.946 879,856 -0.07(-0.84%)
Jan 07, 2010 8.175 8.175 7.962 8.013 1,064,269 -0.16(-1.90%)
Jan 06, 2010 8.199 8.364 8.087 8.169 806,151 -0.03(-0.41%)
Jan 05, 2010 8.155 8.206 7.986 8.202 820,034 +0.11(+1.38%)
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.