Gildan Activewear (NY: GIL )

46.31 +0.21 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.45 16.75 16.00 16.19 1,212,004 +0.10(+0.61%)
Nov 29, 2007 16.33 16.81 16.02 16.09 2,011,762 -0.51(-3.07%)
Nov 28, 2007 16.15 16.75 16.01 16.60 1,252,072 +0.45(+2.79%)
Nov 27, 2007 15.73 16.22 15.72 16.15 883,149 +0.31(+1.93%)
Nov 26, 2007 16.61 16.61 15.81 15.85 1,242,157 -0.93(-5.52%)
Nov 23, 2007 16.24 16.81 15.98 16.77 299,453 +0.98(+6.21%)
Nov 21, 2007 16.26 16.31 15.45 15.79 1,550,282 -0.71(-4.30%)
Nov 20, 2007 16.49 16.77 16.23 16.50 1,259,825 +0.05(+0.28%)
Nov 19, 2007 17.35 17.59 16.40 16.45 1,561,771 -1.22(-6.89%)
Nov 16, 2007 17.65 18.06 17.20 17.67 1,129,084 +0.28(+1.64%)
Nov 15, 2007 17.98 18.63 17.07 17.39 694,929 -0.24(-1.35%)
Nov 14, 2007 17.21 17.92 17.21 17.63 1,574,074 +0.49(+2.87%)
Nov 13, 2007 17.17 17.29 16.70 17.13 1,380,436 +0.35(+2.07%)
Nov 12, 2007 17.21 17.34 16.76 16.78 1,160,886 -0.27(-1.57%)
Nov 09, 2007 17.43 17.50 16.84 17.05 920,605 -0.52(-2.97%)
Nov 08, 2007 17.46 17.89 16.92 17.57 1,089,979 -0.20(-1.10%)
Nov 07, 2007 18.05 18.31 17.65 17.77 853,939 -0.39(-2.17%)
Nov 06, 2007 17.84 18.36 17.77 18.16 1,118,954 +0.23(+1.28%)
Nov 05, 2007 18.11 18.44 17.44 17.94 2,216,901 -0.72(-3.85%)
Nov 02, 2007 19.41 19.73 18.52 18.65 1,470,895 -0.35(-1.85%)
Nov 01, 2007 19.24 19.36 18.89 19.00 1,825,663 -0.07(-0.36%)
Oct 31, 2007 19.41 19.60 18.95 19.07 1,681,494 -0.10(-0.53%)
Oct 30, 2007 19.25 19.25 19.02 19.17 1,005,881 +0.03(+0.16%)
Oct 29, 2007 19.25 19.35 19.03 19.15 975,021 +0.04(+0.22%)
Oct 26, 2007 19.41 19.57 18.83 19.10 867,602 +0.34(+1.81%)
Oct 25, 2007 18.89 19.02 18.12 18.76 1,372,898 +0.69(+3.83%)
Oct 24, 2007 18.09 18.30 17.83 18.07 1,118,248 -0.14(-0.79%)
Oct 23, 2007 17.60 18.27 17.56 18.22 744,399 +0.81(+4.68%)
Oct 22, 2007 17.70 17.70 17.18 17.40 848,756 -0.19(-1.09%)
Oct 19, 2007 18.04 18.04 17.53 17.59 479,383 -0.24(-1.33%)
Oct 18, 2007 17.80 17.94 17.57 17.83 1,086,446 +0.08(+0.48%)
Oct 17, 2007 17.65 17.87 17.46 17.74 921,312 +0.14(+0.80%)
Oct 16, 2007 17.27 17.73 17.21 17.60 656,767 +0.31(+1.79%)
Oct 15, 2007 17.44 17.46 17.17 17.29 697,049 -0.09(-0.54%)
Oct 12, 2007 17.09 17.44 17.09 17.39 1,015,068 +0.34(+2.02%)
Oct 11, 2007 17.06 17.24 16.98 17.04 575,260 +0.15(+0.88%)
Oct 10, 2007 16.94 17.01 16.77 16.90 935,917 +0.01(+0.08%)
Oct 09, 2007 16.72 17.03 16.64 16.88 690,218 +0.22(+1.30%)
Oct 08, 2007 17.32 17.37 16.49 16.67 522,492 -0.57(-3.30%)
Oct 05, 2007 16.78 17.29 16.78 17.23 612,244 +0.64(+3.86%)
Oct 04, 2007 16.74 16.77 16.30 16.59 493,517 -0.07(-0.41%)
Oct 03, 2007 16.78 16.89 16.64 16.66 760,889 -0.21(-1.26%)
Oct 02, 2007 16.80 17.08 16.73 16.87 563,717 -0.08(-0.45%)
Oct 01, 2007 16.81 17.23 16.78 16.95 1,658,173 +0.23(+1.37%)
Sep 28, 2007 16.53 16.98 16.48 16.72 1,805,875 +0.21(+1.29%)
Sep 27, 2007 16.50 16.56 16.24 16.51 1,007,059 +0.29(+1.78%)
Sep 26, 2007 16.39 16.55 16.14 16.22 436,745 +0.11(+0.66%)
Sep 25, 2007 15.89 16.13 15.69 16.11 450,173 +0.01(+0.08%)
Sep 24, 2007 16.42 16.56 16.08 16.10 487,864 -0.22(-1.38%)
Sep 21, 2007 15.54 16.65 15.35 16.33 2,680,544 +0.93(+6.01%)
Sep 20, 2007 15.28 15.62 15.13 15.40 1,897,982 +0.18(+1.17%)
Sep 19, 2007 15.21 15.43 14.92 15.22 1,326,020 -0.03(-0.17%)
Sep 18, 2007 14.40 15.31 13.80 15.25 2,797,386 +1.80(+13.42%)
Sep 17, 2007 13.51 13.58 13.21 13.44 551,703 -0.12(-0.88%)
Sep 14, 2007 13.68 13.68 13.46 13.56 416,722 -0.23(-1.69%)
Sep 13, 2007 13.56 13.82 13.36 13.80 873,255 +0.23(+1.72%)
Sep 12, 2007 13.90 13.90 13.56 13.56 381,386 -0.28(-2.02%)
Sep 11, 2007 13.69 13.94 13.60 13.84 746,755 +0.31(+2.26%)
Sep 10, 2007 13.66 13.71 13.20 13.54 618,840 +0.00(+0.03%)
Sep 07, 2007 13.58 13.68 13.46 13.53 298,230 -0.06(-0.41%)
Sep 06, 2007 13.78 13.80 13.50 13.59 307,182 -0.07(-0.50%)
Sep 05, 2007 13.86 13.86 13.60 13.66 276,322 -0.16(-1.17%)
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.