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 (%)
Jun 29, 2007 11.84 11.84 11.58 11.58 812,557 -0.14(-1.15%)
Jun 28, 2007 11.71 11.84 11.57 11.72 876,200 -0.15(-1.28%)
Jun 27, 2007 11.63 11.87 11.35 11.87 1,263,090 +0.24(+2.03%)
Jun 26, 2007 11.99 12.05 11.58 11.63 1,295,948 -0.37(-3.07%)
Jun 25, 2007 12.15 12.23 11.87 12.00 977,437 -0.12(-1.00%)
Jun 22, 2007 11.94 12.21 11.87 12.12 667,510 +0.15(+1.24%)
Jun 21, 2007 12.10 12.15 11.81 11.98 1,571,536 -0.16(-1.31%)
Jun 20, 2007 12.23 12.26 12.12 12.13 887,449 -0.09(-0.77%)
Jun 19, 2007 12.34 12.38 12.05 12.23 690,007 -0.12(-0.98%)
Jun 18, 2007 12.47 12.73 12.33 12.35 1,460,827 +0.09(+0.74%)
Jun 15, 2007 12.05 12.28 11.94 12.26 678,759 +0.24(+2.00%)
Jun 14, 2007 11.84 12.03 11.82 12.02 576,042 +0.23(+1.98%)
Jun 13, 2007 11.74 11.84 11.59 11.79 630,213 +0.06(+0.49%)
Jun 12, 2007 11.67 11.79 11.65 11.73 605,348 +0.02(+0.14%)
Jun 11, 2007 11.65 11.79 11.63 11.71 620,444 +0.03(+0.29%)
Jun 08, 2007 11.38 11.76 11.35 11.68 523,944 +0.04(+0.38%)
Jun 07, 2007 11.83 11.86 11.59 11.63 716,057 -0.25(-2.13%)
Jun 06, 2007 11.86 11.91 11.78 11.89 611,164 -0.03(-0.26%)
Jun 05, 2007 12.02 12.08 11.86 11.92 576,338 -0.18(-1.51%)
Jun 04, 2007 11.96 12.13 11.87 12.10 791,836 +0.16(+1.36%)
Jun 01, 2007 11.93 12.14 11.91 11.94 868,208 +0.13(+1.12%)
May 31, 2007 11.57 11.99 11.50 11.81 1,480,660 +0.27(+2.37%)
May 30, 2007 11.43 11.65 11.36 11.53 923,266 +0.10(+0.86%)
May 29, 2007 11.68 11.72 11.35 11.44 1,258,132 +5.60(+96.00%)
May 25, 2007 5.864 5.912 5.807 5.834 1,400,144 +0.05(+0.92%)
May 24, 2007 5.982 5.997 5.729 5.781 2,029,470 -0.19(-3.22%)
May 23, 2007 6.083 6.131 5.947 5.974 1,152,914 -0.11(-1.75%)
May 22, 2007 6.081 6.124 6.060 6.080 2,616,761 -0.10(-1.57%)
May 21, 2007 5.937 6.180 5.937 6.177 886,857 +0.26(+4.32%)
May 18, 2007 5.903 5.937 5.890 5.921 1,133,732 +0.04(+0.63%)
May 17, 2007 5.957 5.963 5.866 5.884 2,633,930 -0.06(-1.08%)
May 16, 2007 5.971 6.110 5.889 5.948 1,647,612 +0.04(+0.76%)
May 15, 2007 5.873 5.922 5.873 5.903 1,830,548 +0.06(+0.98%)
May 14, 2007 5.764 5.865 5.764 5.846 1,703,854 +0.08(+1.35%)
May 11, 2007 5.727 5.769 5.727 5.768 780,884 +0.04(+0.68%)
May 10, 2007 5.655 5.792 5.700 5.729 1,835,285 -0.02(-0.34%)
May 09, 2007 5.726 5.798 5.676 5.749 1,713,327 -0.01(-0.19%)
May 08, 2007 5.553 5.793 5.553 5.760 2,673,003 +0.18(+3.21%)
May 07, 2007 5.477 5.610 5.477 5.581 1,506,709 +0.12(+2.13%)
May 04, 2007 5.405 5.477 5.373 5.464 1,425,602 +0.08(+1.55%)
May 03, 2007 5.479 5.529 5.104 5.381 5,559,137 -0.12(-2.15%)
May 02, 2007 5.372 5.567 5.361 5.499 2,058,479 +0.11(+2.04%)
May 01, 2007 5.373 5.397 5.333 5.389 1,095,842 +0.01(+0.17%)
Apr 30, 2007 5.403 5.413 5.342 5.380 1,171,030 -0.01(-0.25%)
Apr 27, 2007 5.329 5.437 5.301 5.393 853,111 +0.04(+0.82%)
Apr 26, 2007 5.309 5.358 5.295 5.349 1,219,576 -0.00(-0.08%)
Apr 25, 2007 5.363 5.388 5.333 5.354 2,149,059 -0.00(-0.06%)
Apr 24, 2007 5.410 5.427 5.331 5.357 1,152,677 -0.06(-1.05%)
Apr 23, 2007 5.464 5.506 5.379 5.414 1,176,358 -0.02(-0.45%)
Apr 20, 2007 5.416 5.475 5.416 5.438 899,881 +0.03(+0.50%)
Apr 19, 2007 5.439 5.442 5.381 5.411 1,035,455 -0.08(-1.45%)
Apr 18, 2007 5.517 5.536 5.463 5.490 1,342,126 -0.02(-0.35%)
Apr 17, 2007 5.411 5.543 5.405 5.510 1,066,833 +0.09(+1.70%)
Apr 16, 2007 5.355 5.418 5.335 5.418 824,102 +0.14(+2.57%)
Apr 13, 2007 5.336 5.361 5.235 5.282 934,219 -0.06(-1.17%)
Apr 12, 2007 5.262 5.359 5.251 5.344 1,038,416 +0.05(+0.94%)
Apr 11, 2007 5.321 5.336 5.287 5.295 1,186,422 -0.04(-0.68%)
Apr 10, 2007 5.360 5.361 5.293 5.331 1,681,357 -0.01(-0.16%)
Apr 09, 2007 5.356 5.356 5.300 5.339 1,182,870 +0.01(+0.13%)
Apr 05, 2007 5.338 5.382 5.311 5.333 1,638,139 +0.07(+1.27%)
Apr 04, 2007 5.093 5.379 5.060 5.266 3,418,366 +0.17(+3.40%)
Apr 03, 2007 4.977 5.099 4.952 5.093 1,008,814 +0.13(+2.67%)
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.