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 (%)
Dec 30, 2011 6.441 6.509 6.416 6.468 839,955 +0.05(+0.80%)
Dec 29, 2011 6.465 6.482 6.389 6.416 1,098,888 -0.03(-0.53%)
Dec 28, 2011 6.557 6.557 6.409 6.451 724,635 -0.11(-1.63%)
Dec 27, 2011 6.557 6.599 6.513 6.557 842,718 +0.00(+0.05%)
Dec 23, 2011 6.506 6.595 6.496 6.554 2,495,575 +0.07(+1.12%)
Dec 21, 2011 6.444 6.526 6.444 6.482 1,578,701 +0.03(+0.48%)
Dec 20, 2011 6.509 6.554 6.393 6.451 1,654,599 +0.04(+0.59%)
Dec 19, 2011 6.496 6.547 6.372 6.413 1,427,093 -0.08(-1.17%)
Dec 16, 2011 6.444 6.554 6.427 6.489 1,771,000 +0.09(+1.40%)
Dec 15, 2011 6.557 6.633 6.382 6.399 2,135,983 -0.10(-1.59%)
Dec 14, 2011 6.454 6.661 6.420 6.502 2,425,827 +0.00(+0.00%)
Dec 13, 2011 6.705 6.802 6.385 6.502 4,112,449 -0.16(-2.35%)
Dec 12, 2011 6.433 6.674 6.385 6.659 2,330,130 +0.11(+1.68%)
Dec 09, 2011 6.265 6.580 6.265 6.549 2,063,651 +0.31(+4.95%)
Dec 08, 2011 6.388 6.405 6.220 6.241 2,253,028 -0.16(-2.57%)
Dec 07, 2011 6.350 6.443 6.265 6.405 2,787,679 +0.01(+0.16%)
Dec 06, 2011 6.313 6.446 6.275 6.395 4,980,405 +0.12(+1.97%)
Dec 05, 2011 5.932 6.333 5.870 6.272 5,254,201 +0.45(+7.65%)
Dec 02, 2011 5.668 5.908 5.596 5.826 10,229,296 +0.22(+3.85%)
Dec 01, 2011 6.086 6.086 5.599 5.610 16,836,648 -2.58(-31.49%)
Nov 30, 2011 8.288 8.349 8.044 8.188 2,527,890 +0.22(+2.71%)
Nov 29, 2011 7.976 8.003 7.924 7.972 1,318,877 -0.02(-0.21%)
Nov 28, 2011 7.983 8.055 7.921 7.989 1,625,327 +0.28(+3.65%)
Nov 25, 2011 7.777 7.815 7.705 7.708 524,496 -0.13(-1.62%)
Nov 23, 2011 7.887 7.935 7.784 7.835 1,145,253 -0.13(-1.68%)
Nov 22, 2011 8.020 8.020 7.924 7.969 889,156 -0.04(-0.51%)
Nov 21, 2011 8.178 8.209 7.952 8.010 1,227,531 -0.29(-3.47%)
Nov 18, 2011 8.504 8.535 8.277 8.298 836,586 -0.14(-1.71%)
Nov 17, 2011 8.727 8.754 8.387 8.442 1,320,895 -0.29(-3.38%)
Nov 16, 2011 8.953 8.991 8.689 8.737 1,069,045 -0.35(-3.85%)
Nov 15, 2011 9.059 9.169 9.028 9.087 866,689 -0.04(-0.45%)
Nov 14, 2011 9.131 9.224 9.064 9.128 580,884 -0.12(-1.26%)
Nov 11, 2011 9.190 9.382 9.145 9.244 754,170 +0.14(+1.51%)
Nov 10, 2011 9.022 9.135 8.795 9.107 1,428,138 +0.19(+2.08%)
Nov 09, 2011 8.994 9.121 8.888 8.922 1,279,410 -0.33(-3.52%)
Nov 08, 2011 9.217 9.265 9.059 9.248 801,193 +0.07(+0.71%)
Nov 07, 2011 9.145 9.255 9.097 9.183 1,140,930 +0.07(+0.79%)
Nov 04, 2011 9.100 9.244 9.025 9.111 1,356,172 -0.07(-0.75%)
Nov 03, 2011 8.826 9.289 8.617 9.179 2,932,592 +0.48(+5.52%)
Nov 02, 2011 8.627 8.806 8.541 8.699 1,650,128 +0.21(+2.46%)
Nov 01, 2011 8.559 8.692 8.435 8.490 1,290,067 -0.35(-3.96%)
Oct 31, 2011 8.998 9.039 8.823 8.840 995,778 -0.21(-2.27%)
Oct 28, 2011 8.980 9.128 8.946 9.046 1,346,664 +0.01(+0.15%)
Oct 27, 2011 8.895 9.073 8.895 9.032 1,053,580 +0.38(+4.40%)
Oct 26, 2011 8.768 8.768 8.456 8.651 1,315,515 +0.04(+0.44%)
Oct 25, 2011 8.809 8.812 8.596 8.614 1,503,150 -0.28(-3.16%)
Oct 24, 2011 8.888 9.046 8.833 8.895 1,347,513 +0.06(+0.70%)
Oct 21, 2011 8.867 8.891 8.730 8.833 820,908 +0.10(+1.14%)
Oct 20, 2011 8.754 8.771 8.483 8.734 1,732,013 -0.04(-0.47%)
Oct 19, 2011 9.004 9.063 8.744 8.775 942,429 -0.27(-2.99%)
Oct 18, 2011 9.042 9.124 8.775 9.046 1,085,569 +0.03(+0.38%)
Oct 17, 2011 9.327 9.361 8.994 9.011 762,832 -0.34(-3.67%)
Oct 14, 2011 9.286 9.364 9.145 9.354 892,595 +0.21(+2.29%)
Oct 13, 2011 9.193 9.207 9.052 9.145 1,312,931 -0.11(-1.19%)
Oct 12, 2011 9.145 9.412 9.131 9.255 1,017,047 +0.24(+2.66%)
Oct 11, 2011 9.354 9.354 8.950 9.015 1,155,051 -0.35(-3.73%)
Oct 10, 2011 9.207 9.443 9.207 9.364 370,772 +0.33(+3.60%)
Oct 07, 2011 9.272 9.282 9.015 9.039 1,557,388 -0.19(-2.08%)
Oct 06, 2011 8.915 9.344 8.915 9.231 1,841,720 +0.53(+6.15%)
Oct 05, 2011 8.456 8.744 8.171 8.696 1,952,708 +0.31(+3.72%)
Oct 04, 2011 8.325 8.394 7.935 8.384 2,877,564 -0.06(-0.73%)
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.