Gildan Activewear (NY: GIL )

37.13 +0.52 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.14 13.51 12.83 12.91 1,347,695 -0.36(-2.68%)
Feb 28, 2008 13.44 13.51 13.12 13.27 1,131,842 -0.14(-1.02%)
Feb 27, 2008 13.58 13.74 13.30 13.40 961,145 -0.26(-1.88%)
Feb 26, 2008 13.13 13.75 13.01 13.66 2,448,532 +0.66(+5.11%)
Feb 25, 2008 13.09 13.11 12.79 13.00 1,761,940 -0.01(-0.08%)
Feb 22, 2008 13.29 13.29 12.81 13.01 2,606,003 -0.23(-1.71%)
Feb 21, 2008 13.20 13.47 12.98 13.23 2,188,690 +0.25(+1.90%)
Feb 20, 2008 13.03 13.11 12.68 12.99 2,203,806 -0.16(-1.22%)
Feb 19, 2008 13.39 13.52 13.05 13.15 1,668,700 -0.11(-0.85%)
Feb 18, 2008 13.42 13.53 13.01 13.26 0 +0.00(+0.00%)
Feb 15, 2008 13.42 13.53 13.01 13.26 1,743,475 -0.12(-0.92%)
Feb 14, 2008 13.99 14.63 13.37 13.38 3,052,068 -0.49(-3.53%)
Feb 13, 2008 13.39 14.01 13.38 13.87 2,219,579 +0.57(+4.27%)
Feb 12, 2008 13.08 13.50 13.08 13.30 1,766,842 +0.20(+1.54%)
Feb 11, 2008 12.87 13.28 12.69 13.10 1,110,811 +0.21(+1.59%)
Feb 08, 2008 12.90 13.18 12.76 12.90 1,354,413 +0.17(+1.37%)
Feb 07, 2008 12.71 12.84 12.52 12.72 2,391,911 +0.01(+0.11%)
Feb 06, 2008 12.92 13.14 12.65 12.71 1,411,078 +0.08(+0.65%)
Feb 05, 2008 13.18 13.25 12.57 12.63 1,881,632 -0.66(-4.95%)
Feb 04, 2008 13.28 13.38 12.92 13.28 1,743,475 +0.17(+1.33%)
Feb 01, 2008 12.83 13.40 12.65 13.11 2,866,668 +0.47(+3.71%)
Jan 31, 2008 12.27 13.12 12.16 12.64 6,343,652 +0.43(+3.50%)
Jan 30, 2008 12.56 12.64 12.04 12.21 1,843,661 -0.21(-1.71%)
Jan 29, 2008 11.96 12.43 11.78 12.42 1,612,911 +0.75(+6.45%)
Jan 28, 2008 11.90 12.07 11.58 11.67 2,242,861 -0.38(-3.15%)
Jan 25, 2008 12.18 12.28 11.92 12.05 4,836,106 +0.26(+2.18%)
Jan 24, 2008 11.72 12.45 11.55 11.79 2,989,637 +0.35(+3.08%)
Jan 23, 2008 10.64 11.53 10.24 11.44 4,000,733 +0.47(+4.27%)
Jan 22, 2008 11.17 11.17 9.867 10.97 5,075,910 -0.67(-5.74%)
Jan 21, 2008 11.29 11.88 11.29 11.64 0 +0.00(+0.00%)
Jan 18, 2008 11.29 11.88 11.29 11.64 3,686,300 +0.46(+4.13%)
Jan 17, 2008 11.93 12.20 10.92 11.18 4,730,370 -0.79(-6.63%)
Jan 16, 2008 12.47 12.47 11.29 11.97 4,294,574 -0.43(-3.48%)
Jan 15, 2008 13.15 13.16 12.35 12.40 3,863,159 -0.71(-5.40%)
Jan 14, 2008 13.29 13.39 13.09 13.11 985,213 -0.23(-1.74%)
Jan 11, 2008 14.11 14.11 13.17 13.35 1,177,992 -0.70(-5.00%)
Jan 10, 2008 13.54 14.09 13.42 14.05 2,099,340 +0.46(+3.35%)
Jan 09, 2008 13.51 13.62 13.36 13.59 1,248,093 +0.07(+0.51%)
Jan 08, 2008 13.60 13.71 13.42 13.52 856,732 -0.11(-0.83%)
Jan 07, 2008 13.66 13.83 13.49 13.64 991,639 -0.01(-0.05%)
Jan 04, 2008 14.00 14.00 13.48 13.64 2,185,460 -0.47(-3.30%)
Jan 03, 2008 14.11 14.20 13.97 14.11 1,195,225 -0.05(-0.39%)
Jan 02, 2008 14.19 14.32 13.96 14.16 1,156,377 +0.07(+0.51%)
Jan 01, 2008 14.20 14.30 14.04 14.09 0 +0.00(+0.00%)
Dec 31, 2007 14.20 14.30 14.04 14.09 732,265 -0.15(-1.08%)
Dec 28, 2007 14.31 14.38 14.10 14.25 715,908 -0.04(-0.31%)
Dec 27, 2007 13.95 14.37 13.92 14.29 915,404 +0.38(+2.73%)
Dec 26, 2007 14.15 14.17 13.73 13.91 498,302 -0.24(-1.69%)
Dec 24, 2007 14.08 14.16 13.93 14.15 249,443 +0.19(+1.35%)
Dec 21, 2007 13.62 13.99 13.44 13.96 1,159,298 +0.22(+1.59%)
Dec 20, 2007 13.94 14.00 13.67 13.74 1,006,536 -0.16(-1.18%)
Dec 19, 2007 13.93 14.00 13.69 13.91 1,129,070 -0.01(-0.07%)
Dec 18, 2007 14.01 14.11 13.67 13.92 1,670,160 -0.05(-0.37%)
Dec 17, 2007 13.97 14.36 13.86 13.97 1,978,022 +0.04(+0.27%)
Dec 14, 2007 13.57 13.96 13.57 13.93 2,426,903 +0.22(+1.57%)
Dec 13, 2007 13.60 13.94 13.58 13.71 2,157,948 +0.03(+0.23%)
Dec 12, 2007 13.57 13.79 13.49 13.68 2,141,153 +0.13(+0.96%)
Dec 11, 2007 13.50 13.78 13.43 13.55 2,521,014 +0.02(+0.15%)
Dec 10, 2007 13.11 13.71 12.92 13.53 3,102,941 +0.60(+4.63%)
Dec 07, 2007 13.60 13.60 12.63 12.93 8,760,896 -0.54(-3.99%)
Dec 06, 2007 12.85 13.47 12.84 13.47 2,457,046 +0.67(+5.21%)
Dec 05, 2007 12.93 13.15 12.67 12.80 2,329,696 -0.11(-0.85%)
Dec 04, 2007 12.72 12.94 12.46 12.91 2,491,805 +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.