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 28, 2008 7.229 7.322 7.093 7.233 619,933 +0.01(+0.12%)
Nov 26, 2008 7.496 7.530 7.093 7.224 4,555,622 -0.31(-4.11%)
Nov 25, 2008 8.010 8.094 7.432 7.534 2,549,926 -0.36(-4.52%)
Nov 24, 2008 7.093 8.060 7.063 7.891 1,766,471 +0.87(+12.33%)
Nov 21, 2008 7.347 7.543 6.685 7.025 2,685,032 +0.04(+0.55%)
Nov 20, 2008 7.339 7.661 6.953 6.987 2,910,858 -0.61(-7.99%)
Nov 19, 2008 8.077 8.489 7.513 7.594 4,433,803 -0.70(-8.49%)
Nov 18, 2008 8.332 8.358 7.912 8.298 2,344,228 -0.10(-1.16%)
Nov 17, 2008 8.803 8.803 8.336 8.396 1,504,888 -0.52(-5.81%)
Nov 14, 2008 9.134 9.257 8.892 8.914 0 -0.38(-4.07%)
Nov 13, 2008 8.591 9.347 8.060 9.291 2,153,201 +0.69(+7.99%)
Nov 12, 2008 9.003 9.007 8.493 8.604 1,294,126 -0.39(-4.34%)
Nov 11, 2008 9.291 9.291 8.808 8.994 2,100,824 -0.52(-5.49%)
Nov 10, 2008 9.809 9.809 9.168 9.516 1,626,766 +0.02(+0.18%)
Nov 07, 2008 10.00 10.06 9.249 9.499 2,774,218 -0.31(-3.20%)
Nov 06, 2008 10.11 10.13 9.788 9.813 1,348,305 -0.14(-1.45%)
Nov 05, 2008 10.57 10.91 9.856 9.958 1,468,114 -0.60(-5.67%)
Nov 04, 2008 10.03 10.69 10.03 10.56 1,918,804 +0.53(+5.29%)
Nov 03, 2008 10.09 10.21 9.937 10.03 1,675,574 +0.11(+1.11%)
Oct 31, 2008 9.092 10.04 9.071 9.915 2,383,415 +0.67(+7.21%)
Oct 30, 2008 9.130 9.376 8.960 9.249 1,763,215 +0.51(+5.78%)
Oct 29, 2008 8.247 9.096 8.247 8.744 2,328,335 +0.34(+3.99%)
Oct 28, 2008 7.602 8.455 7.449 8.409 3,102,710 +0.88(+11.67%)
Oct 27, 2008 7.785 8.099 7.517 7.530 2,010,375 -0.46(-5.74%)
Oct 24, 2008 8.103 8.158 7.734 7.988 2,389,335 -0.37(-4.37%)
Oct 23, 2008 8.379 8.617 8.099 8.353 4,387,083 -0.17(-1.99%)
Oct 22, 2008 9.164 9.364 8.332 8.523 3,226,123 -0.95(-10.04%)
Oct 21, 2008 9.652 9.839 9.381 9.474 2,481,457 -0.18(-1.85%)
Oct 20, 2008 9.126 9.673 9.122 9.652 4,065,235 +0.76(+8.54%)
Oct 17, 2008 8.205 9.134 8.086 8.892 0 +0.56(+6.67%)
Oct 16, 2008 8.086 8.468 7.852 8.336 3,526,289 +0.12(+1.45%)
Oct 15, 2008 8.451 8.472 8.094 8.218 4,315,650 -0.27(-3.15%)
Oct 14, 2008 9.372 9.398 8.171 8.485 3,785,773 -0.37(-4.12%)
Oct 13, 2008 8.982 9.168 8.757 8.850 1,685,281 +0.11(+1.31%)
Oct 10, 2008 7.993 8.782 7.891 8.735 3,798,325 +0.28(+3.31%)
Oct 09, 2008 8.901 9.232 8.230 8.455 2,267,213 -0.48(-5.37%)
Oct 08, 2008 8.349 9.249 8.167 8.935 4,489,024 +0.30(+3.44%)
Oct 07, 2008 9.232 9.440 8.383 8.638 3,818,129 -0.57(-6.22%)
Oct 06, 2008 9.334 9.334 8.464 9.211 4,942,522 -0.01(-0.14%)
Oct 03, 2008 9.368 9.529 9.126 9.223 0 +0.02(+0.23%)
Oct 02, 2008 9.338 9.448 9.126 9.202 1,599,435 -0.20(-2.12%)
Oct 01, 2008 9.639 9.805 9.232 9.402 1,722,797 -0.27(-2.77%)
Sep 30, 2008 9.639 9.845 9.236 9.669 1,764,322 +0.25(+2.71%)
Sep 29, 2008 10.02 10.02 9.215 9.414 2,576,458 -0.76(-7.43%)
Sep 26, 2008 10.09 10.23 9.822 10.17 0 -0.06(-0.54%)
Sep 25, 2008 10.18 10.28 10.07 10.23 1,420,435 +0.12(+1.18%)
Sep 24, 2008 9.631 10.36 9.631 10.11 2,943,210 -0.29(-2.78%)
Sep 23, 2008 10.45 10.80 10.21 10.39 1,544,895 -0.16(-1.53%)
Sep 22, 2008 11.32 11.81 10.49 10.56 3,446,164 -0.69(-6.12%)
Sep 19, 2008 11.07 11.42 10.68 11.24 0 +0.36(+3.27%)
Sep 18, 2008 10.38 11.07 10.13 10.89 3,436,693 +0.75(+7.37%)
Sep 17, 2008 10.31 10.47 9.881 10.14 5,016,428 -0.41(-3.90%)
Sep 16, 2008 10.14 10.82 9.932 10.55 2,301,737 +0.15(+1.44%)
Sep 15, 2008 10.07 10.65 9.937 10.40 1,799,459 +0.03(+0.32%)
Sep 12, 2008 10.59 10.59 10.17 10.37 1,342,745 -0.09(-0.89%)
Sep 11, 2008 10.12 10.49 9.971 10.46 1,720,653 +0.02(+0.20%)
Sep 10, 2008 10.65 10.78 10.32 10.44 2,742,616 -0.22(-2.11%)
Sep 09, 2008 10.23 10.99 10.21 10.67 4,699,523 +0.43(+4.19%)
Sep 08, 2008 10.56 10.80 10.17 10.24 3,681,054 +0.26(+2.64%)
Sep 05, 2008 9.813 10.08 9.559 9.975 0 +0.09(+0.95%)
Sep 04, 2008 10.17 10.35 9.703 9.881 1,148,708 -0.34(-3.36%)
Sep 03, 2008 10.03 10.33 10.03 10.23 1,392,263 -0.01(-0.08%)
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.