Gildan Activewear (NY: GIL )

46.30 +0.58 (+1.27%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.51 12.90 12.42 12.77 2,580,672 +0.10(+0.80%)
Nov 29, 2010 12.51 12.71 12.45 12.67 2,070,217 +0.03(+0.27%)
Nov 26, 2010 12.49 12.67 12.42 12.63 531,830 +0.08(+0.68%)
Nov 24, 2010 12.39 12.55 12.55 12.55 1,603,398 +0.26(+2.11%)
Nov 23, 2010 12.26 12.57 12.16 12.29 2,283,713 -0.07(-0.55%)
Nov 22, 2010 11.99 12.43 11.88 12.36 2,412,862 +0.38(+3.15%)
Nov 19, 2010 11.67 12.01 11.61 11.98 1,971,461 +0.28(+2.43%)
Nov 18, 2010 11.80 11.80 11.64 11.70 1,284,802 +0.04(+0.33%)
Nov 17, 2010 11.33 11.71 11.33 11.66 1,388,304 +0.35(+3.08%)
Nov 16, 2010 11.27 11.32 11.17 11.31 1,445,145 -0.03(-0.26%)
Nov 15, 2010 11.30 11.50 11.27 11.34 907,507 +0.11(+0.94%)
Nov 12, 2010 11.26 11.37 11.16 11.23 2,167,973 -0.21(-1.85%)
Nov 11, 2010 11.65 11.68 11.42 11.44 1,306,866 -0.28(-2.39%)
Nov 10, 2010 11.84 11.88 11.58 11.72 1,778,026 -0.05(-0.43%)
Nov 09, 2010 11.89 12.01 11.70 11.78 1,298,274 -0.06(-0.54%)
Nov 08, 2010 11.73 11.89 11.70 11.84 864,294 +0.03(+0.25%)
Nov 05, 2010 11.86 12.08 11.77 11.81 1,740,714 +0.05(+0.43%)
Nov 04, 2010 11.98 12.13 11.71 11.76 1,241,359 -0.00(-0.04%)
Nov 03, 2010 11.84 11.93 11.57 11.76 1,348,740 -0.07(-0.57%)
Nov 02, 2010 11.99 12.03 11.65 11.83 1,702,992 -0.07(-0.61%)
Nov 01, 2010 12.30 12.37 11.87 11.90 1,012,887 -0.34(-2.81%)
Oct 29, 2010 12.11 12.39 12.10 12.25 900,113 +0.08(+0.70%)
Oct 28, 2010 12.14 12.34 12.14 12.16 1,554,708 +0.03(+0.21%)
Oct 27, 2010 11.88 12.16 11.69 12.14 1,562,115 +0.16(+1.31%)
Oct 25, 2010 11.51 12.01 11.51 11.98 1,784,216 +0.63(+5.54%)
Oct 22, 2010 11.22 11.38 11.18 11.35 1,392,309 +0.13(+1.13%)
Oct 21, 2010 11.33 11.44 11.14 11.22 1,160,641 -0.11(-0.97%)
Oct 20, 2010 11.48 11.54 11.27 11.33 1,282,117 -0.10(-0.89%)
Oct 19, 2010 11.43 11.53 11.28 11.44 1,722,566 -0.23(-1.97%)
Oct 18, 2010 11.80 11.84 11.59 11.67 640,378 -0.23(-1.96%)
Oct 15, 2010 12.15 12.16 11.76 11.90 1,514,522 -0.14(-1.16%)
Oct 14, 2010 12.42 12.49 12.03 12.04 864,217 -0.31(-2.54%)
Oct 13, 2010 12.40 12.54 12.34 12.35 699,158 +0.02(+0.14%)
Oct 12, 2010 12.63 12.63 12.20 12.34 1,196,405 -0.29(-2.32%)
Oct 11, 2010 12.54 12.66 12.45 12.63 848,052 +0.08(+0.68%)
Oct 08, 2010 12.54 12.70 12.19 12.54 1,113,541 +0.24(+1.93%)
Oct 07, 2010 12.03 12.32 12.03 12.31 629,971 +0.26(+2.19%)
Oct 06, 2010 12.13 12.14 11.98 12.04 927,969 -0.04(-0.32%)
Oct 05, 2010 11.96 12.16 11.94 12.08 665,191 +0.21(+1.79%)
Oct 04, 2010 11.83 11.98 11.77 11.87 530,318 -0.03(-0.29%)
Oct 01, 2010 11.90 12.12 11.81 11.90 760,630 -0.02(-0.18%)
Sep 30, 2010 11.89 12.00 11.76 11.92 756,116 +0.14(+1.22%)
Sep 29, 2010 11.98 12.03 11.70 11.78 487,925 -0.23(-1.87%)
Sep 28, 2010 11.83 12.12 11.82 12.01 1,371,442 +0.23(+1.95%)
Sep 27, 2010 11.61 11.98 11.58 11.78 1,157,913 +0.19(+1.65%)
Sep 24, 2010 11.46 11.63 11.40 11.58 1,062,038 +0.26(+2.29%)
Sep 23, 2010 11.51 11.54 11.26 11.33 1,991,228 -0.26(-2.27%)
Sep 22, 2010 11.92 12.03 11.50 11.59 1,748,843 -0.35(-2.95%)
Sep 21, 2010 12.31 12.33 11.82 11.94 1,490,673 -0.40(-3.23%)
Sep 20, 2010 12.30 12.43 12.21 12.34 623,434 +0.06(+0.52%)
Sep 17, 2010 12.28 12.51 12.26 12.28 886,464 -0.22(-1.77%)
Sep 15, 2010 12.28 12.69 12.25 12.50 433,761 +0.16(+1.31%)
Sep 14, 2010 12.20 12.57 12.13 12.34 770,625 +0.17(+1.36%)
Sep 13, 2010 12.23 12.28 12.06 12.17 578,268 +0.06(+0.53%)
Sep 10, 2010 12.06 12.26 12.04 12.11 398,102 +0.06(+0.49%)
Sep 09, 2010 12.27 12.29 12.00 12.05 661,639 -0.06(-0.49%)
Sep 08, 2010 12.12 12.20 12.07 12.11 539,227 +0.08(+0.64%)
Sep 07, 2010 12.20 12.23 12.02 12.03 373,876 -0.21(-1.70%)
Sep 03, 2010 12.34 12.57 12.05 12.24 588,973 +0.18(+1.48%)
Sep 02, 2010 11.75 12.10 11.74 12.06 551 +0.37(+3.16%)
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.