GIL Historical Prices | Gildan Activewear, Inc. Class A Stock

Dow

0.06% Nasdaq

0.01%

Gildan Activewear Inc. (GIL)

-NYSE

40.73 0.27(0.66%) May 24, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 22, 2012	27.12	27.25	26.75	27.12	432,600	26.86
Jun 21, 2012	27.78	28.01	26.88	26.93	404,100	26.67
Jun 20, 2012	27.56	28.02	27.16	27.67	436,000	27.41
Jun 19, 2012	27.23	27.61	27.23	27.61	936,700	27.35
Jun 18, 2012	27.39	27.51	26.87	27.12	935,700	26.86
Jun 15, 2012	27.30	27.65	27.02	27.59	509,600	27.33
Jun 14, 2012	27.09	27.37	26.78	27.22	689,000	26.96
Jun 13, 2012	27.05	27.47	26.65	27.07	1,344,400	26.81
Jun 12, 2012	25.45	27.18	25.38	27.15	1,577,200	26.89
Jun 11, 2012	25.57	25.90	24.82	24.88	746,400	24.64
Jun 8, 2012	24.90	25.41	24.46	25.18	793,100	24.94
Jun 7, 2012	24.84	25.48	24.79	25.00	873,400	24.76
Jun 6, 2012	24.40	24.90	24.32	24.59	792,800	24.36
Jun 5, 2012	23.19	24.34	23.17	24.30	1,130,100	24.07
Jun 4, 2012	23.01	23.32	22.83	23.20	855,900	22.98
Jun 1, 2012	23.17	23.18	22.18	22.90	1,419,900	22.68
May 31, 2012	24.36	24.41	23.22	23.57	1,271,400	23.35
May 30, 2012	24.84	24.86	24.23	24.28	788,300	24.05
May 29, 2012	24.98	25.25	24.65	25.11	572,700	24.87
May 25, 2012	25.01	25.18	24.75	25.04	542,100	24.80
May 24, 2012	25.33	25.40	24.67	25.02	554,400	24.78
May 23, 2012	24.74	25.26	24.38	25.22	537,000	24.98
May 22, 2012	25.41	25.54	24.68	24.92	1,252,000	24.68
May 21, 2012	24.88	25.43	24.53	25.39	623,800	25.15
May 18, 2012	25.34	25.44	24.69	24.80	967,400	24.56
May 17, 2012	25.84	26.07	24.93	25.18	1,251,100	24.94
May 16, 2012	24.60	26.15	24.42	25.94	2,597,400	25.69
May 15, 2012	24.93	25.20	24.31	24.51	1,063,600	24.28
May 15, 2012	0.075 Dividend
May 14, 2012	25.12	25.44	24.75	25.05	884,800	24.74
May 11, 2012	25.47	26.10	25.44	25.58	559,200	25.26
May 10, 2012	26.02	26.12	25.28	25.61	959,300	25.29
May 9, 2012	25.18	26.14	25.07	25.83	977,700	25.51
May 8, 2012	25.82	25.85	24.89	25.55	1,241,400	25.23
May 7, 2012	26.30	26.44	25.86	25.92	1,067,300	25.60
May 4, 2012	27.69	27.72	26.16	26.46	1,044,900	26.13
May 3, 2012	29.35	29.49	25.76	26.85	3,311,200	26.51
May 2, 2012	27.78	28.99	27.54	28.81	1,180,700	28.45
May 1, 2012	28.66	28.81	27.77	27.84	1,042,900	27.49
Apr 30, 2012	28.24	28.81	28.22	28.78	1,140,900	28.42
Apr 27, 2012	27.97	28.59	27.90	28.26	1,524,100	27.91
Apr 26, 2012	27.51	28.00	27.43	27.93	625,900	27.58
Apr 25, 2012	27.23	27.57	26.80	27.51	727,000	27.17
Apr 24, 2012	27.73	27.80	26.79	26.96	813,700	26.62
Apr 23, 2012	27.31	27.73	27.28	27.69	1,128,400	27.34
Apr 20, 2012	26.98	28.09	26.93	27.76	748,800	27.41
Apr 19, 2012	26.94	27.44	26.80	26.93	592,700	26.59
Apr 18, 2012	26.77	26.98	26.66	26.98	337,700	26.64
Apr 17, 2012	26.82	27.10	26.71	26.84	419,200	26.50
Apr 16, 2012	26.91	27.12	26.49	26.58	430,500	26.25
Apr 13, 2012	27.06	27.50	26.83	26.92	543,300	26.58
Apr 12, 2012	26.73	27.38	26.73	27.33	299,300	26.99
Apr 11, 2012	26.77	27.01	26.59	26.69	580,400	26.36
Apr 10, 2012	27.12	27.33	26.51	26.56	872,300	26.23
Apr 9, 2012	27.38	27.46	26.85	27.25	943,000	26.91
Apr 5, 2012	27.74	27.92	27.62	27.76	374,800	27.41
Apr 4, 2012	27.93	28.04	27.42	27.75	582,200	27.40
Apr 3, 2012	27.90	28.39	27.68	28.21	661,200	27.86
Apr 2, 2012	27.64	28.02	27.46	27.87	601,700	27.52
Mar 30, 2012	27.24	27.64	27.13	27.55	504,200	27.21
Mar 29, 2012	26.85	27.13	26.36	27.05	881,300	26.71
Mar 28, 2012	27.13	27.27	26.60	27.08	945,600	26.74
Mar 27, 2012	27.48	27.65	27.09	27.13	331,400	26.79
Mar 26, 2012	27.39	27.61	27.10	27.41	352,900	27.07
Mar 23, 2012	27.16	27.33	26.60	27.21	342,200	26.87
Mar 22, 2012	27.23	27.40	26.96	27.10	415,500	26.76
Mar 21, 2012	27.26	27.65	27.17	27.51	223,600	27.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GIL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Gildan Activewear Inc. (GIL)