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

Gildan Activewear (NY: GIL )

37.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 9.767 9.919 9.713 9.767 2,284,721 -0.03(-0.28%)
May 27, 2010 9.696 9.815 9.656 9.794 2,282,734 +0.35(+3.76%)
May 26, 2010 9.308 9.690 9.261 9.440 3,586,412 +0.21(+2.23%)
May 25, 2010 9.089 9.254 8.991 9.234 2,841,937 -0.23(-2.43%)
May 24, 2010 9.490 9.551 9.359 9.463 1,876,312 -0.03(-0.28%)
May 21, 2010 9.254 9.582 9.220 9.490 4,626,613 +0.05(+0.54%)
May 20, 2010 9.349 9.555 9.311 9.440 3,112,579 -0.32(-3.25%)
May 19, 2010 9.730 9.933 9.605 9.757 2,158,350 -0.11(-1.10%)
May 18, 2010 10.01 10.16 9.818 9.865 1,889,562 -0.03(-0.27%)
May 17, 2010 9.892 9.977 9.592 9.892 2,241,578 +0.01(+0.14%)
May 14, 2010 9.879 10.38 9.707 9.879 2,313,740 -0.44(-4.22%)
May 13, 2010 10.26 10.70 10.20 10.31 5,302,458 +0.32(+3.21%)
May 12, 2010 9.828 10.07 9.828 9.994 1,993,518 +0.26(+2.67%)
May 11, 2010 9.828 9.897 9.696 9.734 1,972,226 +0.11(+1.16%)
May 10, 2010 9.477 9.642 9.474 9.622 2,172,933 +0.70(+7.79%)
May 07, 2010 9.028 9.116 8.741 8.926 3,498,939 -0.15(-1.60%)
May 06, 2010 9.284 9.328 8.275 9.072 2,986,641 -0.20(-2.18%)
May 05, 2010 9.396 9.602 9.254 9.274 2,323,783 -0.44(-4.52%)
May 04, 2010 10.05 10.05 9.619 9.713 1,462,437 -0.41(-4.07%)
May 03, 2010 9.845 10.16 9.845 10.13 1,230,271 +0.35(+3.63%)
Apr 30, 2010 9.943 9.997 9.744 9.771 1,728,735 -0.19(-1.87%)
Apr 29, 2010 10.02 10.12 9.896 9.957 1,051,796 +0.02(+0.17%)
Apr 28, 2010 9.889 10.13 9.707 9.940 3,288,784 +0.31(+3.19%)
Apr 27, 2010 9.896 9.913 9.619 9.632 1,456,761 -0.36(-3.65%)
Apr 26, 2010 10.09 10.15 9.980 9.997 1,171,625 -0.04(-0.44%)
Apr 23, 2010 9.788 10.18 9.783 10.04 2,428,933 +0.24(+2.45%)
Apr 22, 2010 9.808 9.808 9.632 9.801 2,773,636 -0.00(-0.03%)
Apr 21, 2010 9.585 9.859 9.568 9.805 2,589,229 +0.27(+2.87%)
Apr 20, 2010 9.534 9.602 9.409 9.531 69,488 +0.18(+1.95%)
Apr 19, 2010 9.247 9.490 9.197 9.349 1,664,807 +0.03(+0.29%)
Apr 16, 2010 9.419 9.490 9.197 9.322 1,492,031 -0.09(-0.97%)
Apr 15, 2010 9.392 9.632 9.335 9.413 1,053,631 +0.07(+0.72%)
Apr 14, 2010 9.416 9.440 9.338 9.345 651,310 +0.00(+0.00%)
Apr 13, 2010 9.389 9.403 9.274 9.345 635,890 -0.02(-0.25%)
Apr 12, 2010 9.278 9.430 9.268 9.369 689,425 +0.08(+0.84%)
Apr 09, 2010 9.345 9.413 9.264 9.291 616,372 -0.07(-0.76%)
Apr 08, 2010 9.170 9.372 8.967 9.362 1,218,197 +0.17(+1.84%)
Apr 07, 2010 9.322 9.335 9.186 9.193 834,026 -0.11(-1.23%)
Apr 06, 2010 9.301 9.352 9.237 9.308 744,954 -0.09(-0.97%)
Apr 05, 2010 9.291 9.436 9.213 9.399 1,586,270 +0.21(+2.32%)
Apr 01, 2010 8.984 9.186 9.186 9.186 5,123,505 +0.31(+3.46%)
Mar 31, 2010 8.970 9.062 8.849 8.879 1,223,535 -0.08(-0.90%)
Mar 30, 2010 8.974 9.055 8.883 8.960 1,192,905 +0.01(+0.11%)
Mar 29, 2010 8.930 8.970 8.815 8.950 934,728 +0.11(+1.26%)
Mar 26, 2010 8.866 8.876 8.683 8.839 1,220,163 -0.01(-0.15%)
Mar 25, 2010 8.839 8.937 8.791 8.852 802,771 +0.05(+0.61%)
Mar 24, 2010 8.964 8.964 8.771 8.798 910,316 -0.16(-1.77%)
Mar 23, 2010 8.960 8.984 8.906 8.957 2,769,271 +0.00(+0.00%)
Mar 22, 2010 8.923 9.007 8.801 8.957 1,145,072 +0.05(+0.53%)
Mar 19, 2010 8.957 8.977 8.872 8.910 834,221 -0.06(-0.68%)
Mar 18, 2010 8.980 9.024 8.920 8.970 1,221,800 +0.02(+0.26%)
Mar 17, 2010 8.920 9.102 8.872 8.947 1,246,559 +0.06(+0.72%)
Mar 16, 2010 8.903 8.910 8.735 8.883 842,858 +0.06(+0.73%)
Mar 15, 2010 8.771 8.825 8.747 8.818 1,248,383 -0.05(-0.57%)
Mar 12, 2010 8.805 8.994 8.795 8.869 1,774,117 +0.17(+1.90%)
Mar 11, 2010 8.676 8.720 8.562 8.704 777,574 +0.03(+0.39%)
Mar 10, 2010 8.781 8.788 8.568 8.670 1,243,027 -0.09(-1.00%)
Mar 09, 2010 8.646 8.795 8.639 8.758 1,111,949 +0.12(+1.45%)
Mar 08, 2010 8.744 8.808 8.619 8.633 1,407,732 +0.00(+0.04%)
Mar 05, 2010 8.477 8.725 8.227 8.629 4,845,416 +0.21(+2.53%)
Mar 04, 2010 8.308 8.427 8.268 8.416 1,654,417 +0.14(+1.67%)
Mar 03, 2010 8.217 8.281 8.160 8.278 1,042,644 +0.13(+1.57%)
Mar 02, 2010 8.119 8.251 8.119 8.150 1,647,225 +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.