Gildan Activewear (NY: GIL )

46.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.169 9.229 9.084 9.101 1,070,439 -0.03(-0.28%)
Jan 28, 2010 9.305 9.314 9.110 9.127 449,207 -0.06(-0.69%)
Jan 27, 2010 9.186 9.335 9.144 9.191 761,515 -0.00(-0.02%)
Jan 26, 2010 9.297 9.356 9.165 9.193 398,585 -0.19(-2.01%)
Jan 25, 2010 9.280 9.424 9.084 9.382 711,900 +0.17(+1.84%)
Jan 22, 2010 9.233 9.394 9.131 9.212 789,932 -0.08(-0.87%)
Jan 21, 2010 9.297 9.517 9.288 9.292 803,635 -0.05(-0.55%)
Jan 20, 2010 9.420 9.424 9.144 9.343 1,706,724 -0.20(-2.05%)
Jan 19, 2010 9.607 9.700 9.500 9.539 959,311 +0.00(+0.04%)
Jan 15, 2010 9.802 9.534 9.534 9.534 2,517,766 -0.34(-3.44%)
Jan 14, 2010 10.04 10.11 9.772 9.874 582,282 -0.17(-1.69%)
Jan 13, 2010 9.865 10.11 9.649 10.04 531,390 +0.17(+1.76%)
Jan 12, 2010 9.878 9.925 9.738 9.870 1,016,131 -0.16(-1.57%)
Jan 11, 2010 10.00 10.04 9.929 10.03 529,894 +0.04(+0.43%)
Jan 08, 2010 10.01 10.12 9.959 9.984 700,194 -0.08(-0.84%)
Jan 07, 2010 10.27 10.27 10.01 10.07 846,952 -0.20(-1.90%)
Jan 06, 2010 10.30 10.51 10.16 10.26 641,540 -0.04(-0.41%)
Jan 05, 2010 10.25 10.31 10.04 10.31 652,588 +0.14(+1.38%)
Jan 04, 2010 10.47 10.60 10.14 10.17 1,021,030 -0.18(-1.76%)
Dec 31, 2009 10.43 10.35 10.35 10.35 480,090 +0.00(+0.04%)
Dec 30, 2009 10.49 10.49 10.29 10.35 460,236 -0.20(-1.89%)
Dec 29, 2009 10.65 10.69 10.49 10.54 405,518 +0.00(+0.04%)
Dec 28, 2009 10.51 10.60 10.41 10.54 390,802 +0.08(+0.81%)
Dec 24, 2009 10.41 10.50 10.36 10.46 141,327 +0.03(+0.28%)
Dec 23, 2009 10.58 10.75 10.40 10.43 696,456 -0.04(-0.41%)
Dec 22, 2009 10.16 10.67 10.16 10.47 1,109,082 +0.32(+3.18%)
Dec 21, 2009 10.00 10.18 9.929 10.15 766,114 +0.30(+3.06%)
Dec 18, 2009 9.844 9.997 9.755 9.844 711,056 +0.04(+0.39%)
Dec 17, 2009 9.776 9.827 9.585 9.806 998,979 -0.25(-2.49%)
Dec 16, 2009 9.670 10.12 9.670 10.06 1,950,538 +0.40(+4.13%)
Dec 15, 2009 9.420 9.759 9.420 9.657 1,385,675 +0.16(+1.65%)
Dec 14, 2009 9.352 9.509 9.348 9.500 1,354,031 +0.25(+2.75%)
Dec 11, 2009 9.437 9.483 9.131 9.246 1,931,914 -0.17(-1.85%)
Dec 10, 2009 8.753 9.632 8.647 9.420 7,584,706 +0.91(+10.73%)
Dec 09, 2009 8.409 8.600 8.320 8.507 1,646,069 +0.09(+1.06%)
Dec 08, 2009 8.431 8.537 8.316 8.418 988,753 -0.15(-1.73%)
Dec 07, 2009 8.579 8.668 8.528 8.566 1,310,034 -0.01(-0.15%)
Dec 04, 2009 8.596 8.762 8.516 8.579 1,419,341 +0.07(+0.80%)
Dec 03, 2009 8.664 8.690 8.505 8.511 1,393,722 -0.09(-1.04%)
Dec 02, 2009 8.719 8.881 8.566 8.600 1,267,460 +0.04(+0.50%)
Dec 01, 2009 8.341 8.617 8.312 8.558 1,658,472 +0.37(+4.51%)
Nov 30, 2009 7.972 8.206 7.913 8.189 1,265,865 +0.18(+2.23%)
Nov 27, 2009 7.688 8.108 7.654 8.010 391,714 -0.03(-0.37%)
Nov 25, 2009 7.955 8.108 7.955 8.040 496,229 +0.14(+1.83%)
Nov 24, 2009 7.858 7.955 7.841 7.896 592,793 +0.02(+0.22%)
Nov 23, 2009 7.917 8.019 7.781 7.879 732,486 +0.13(+1.70%)
Nov 20, 2009 7.679 7.751 7.662 7.747 569,239 +0.01(+0.11%)
Nov 19, 2009 7.790 7.921 7.684 7.739 844,104 -0.12(-1.57%)
Nov 18, 2009 7.875 7.955 7.824 7.862 1,120,403 +0.00(+0.05%)
Nov 17, 2009 7.832 7.900 7.777 7.858 660,555 -0.06(-0.80%)
Nov 16, 2009 7.909 8.150 7.900 7.921 1,275,662 +0.06(+0.76%)
Nov 13, 2009 7.866 7.875 7.773 7.862 2,273,190 +0.06(+0.71%)
Nov 12, 2009 8.015 8.057 7.756 7.807 1,280,812 -0.26(-3.21%)
Nov 11, 2009 8.316 8.456 8.019 8.066 1,169,288 -0.17(-2.06%)
Nov 10, 2009 8.197 8.329 8.163 8.235 590,925 +0.06(+0.73%)
Nov 09, 2009 8.027 8.176 7.981 8.176 528,328 +0.26(+3.27%)
Nov 06, 2009 7.650 7.998 7.620 7.917 675,101 +0.12(+1.58%)
Nov 05, 2009 7.832 7.875 7.616 7.794 1,501,472 +0.12(+1.55%)
Nov 04, 2009 7.739 7.836 7.556 7.675 1,396,377 +0.01(+0.17%)
Nov 03, 2009 7.586 7.705 7.484 7.662 998,903 +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.