Gildan Activewear (NY: GIL )

46.10 +0.53 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 6.788 6.801 6.712 6.760 932,010 -0.02(-0.25%)
Apr 27, 2007 6.696 6.832 6.661 6.776 678,982 +0.06(+0.82%)
Apr 26, 2007 6.670 6.732 6.653 6.721 970,648 -0.01(-0.08%)
Apr 25, 2007 6.738 6.770 6.700 6.727 1,710,414 -0.00(-0.06%)
Apr 24, 2007 6.798 6.819 6.698 6.731 917,404 -0.07(-1.05%)
Apr 23, 2007 6.866 6.919 6.758 6.802 936,251 -0.03(-0.45%)
Apr 20, 2007 6.805 6.879 6.805 6.833 716,206 +0.03(+0.50%)
Apr 19, 2007 6.834 6.838 6.761 6.799 824,108 -0.10(-1.45%)
Apr 18, 2007 6.931 6.956 6.865 6.899 1,068,184 -0.02(-0.35%)
Apr 17, 2007 6.799 6.964 6.791 6.923 849,081 +0.12(+1.70%)
Apr 16, 2007 6.729 6.807 6.703 6.807 655,894 +0.17(+2.57%)
Apr 13, 2007 6.704 6.736 6.577 6.636 743,535 -0.08(-1.17%)
Apr 12, 2007 6.612 6.733 6.598 6.715 826,464 +0.06(+0.94%)
Apr 11, 2007 6.685 6.704 6.643 6.652 944,261 -0.05(-0.68%)
Apr 10, 2007 6.734 6.736 6.650 6.698 1,338,175 -0.01(-0.16%)
Apr 09, 2007 6.730 6.730 6.660 6.709 941,434 +0.01(+0.13%)
Apr 05, 2007 6.706 6.763 6.672 6.700 1,303,778 +0.08(+1.27%)
Apr 04, 2007 6.399 6.758 6.357 6.616 2,720,642 +0.22(+3.40%)
Apr 03, 2007 6.253 6.406 6.223 6.399 802,905 +0.17(+2.67%)
Apr 02, 2007 6.245 6.320 6.216 6.232 1,246,764 -0.01(-0.20%)
Mar 30, 2007 6.253 6.296 6.209 6.245 686,521 -0.02(-0.34%)
Mar 29, 2007 6.419 6.436 6.240 6.266 818,925 -0.10(-1.60%)
Mar 28, 2007 6.224 6.450 6.183 6.368 1,776,851 +0.21(+3.45%)
Mar 27, 2007 5.974 6.198 5.958 6.156 1,434,297 +0.17(+2.91%)
Mar 26, 2007 6.037 6.043 5.950 5.982 532,914 -0.07(-1.19%)
Mar 23, 2007 6.070 6.088 6.033 6.054 354,804 -0.03(-0.45%)
Mar 22, 2007 6.053 6.153 6.052 6.081 720,447 +0.02(+0.35%)
Mar 21, 2007 6.020 6.072 5.977 6.060 458,937 +0.04(+0.67%)
Mar 20, 2007 5.879 6.060 5.854 6.020 667,674 +0.13(+2.23%)
Mar 19, 2007 5.863 5.938 5.833 5.888 540,453 +0.03(+0.43%)
Mar 16, 2007 5.889 5.912 5.846 5.863 373,181 -0.03(-0.45%)
Mar 15, 2007 5.868 5.960 5.845 5.889 375,537 +0.02(+0.36%)
Mar 14, 2007 5.945 5.945 5.821 5.868 1,018,709 +0.02(+0.36%)
Mar 13, 2007 5.878 5.943 5.830 5.847 713,850 -0.03(-0.52%)
Mar 12, 2007 5.777 5.890 5.717 5.878 971,119 +0.08(+1.45%)
Mar 09, 2007 5.645 5.936 5.641 5.794 1,754,705 +0.16(+2.84%)
Mar 08, 2007 5.499 5.634 5.499 5.634 1,172,788 +0.14(+2.51%)
Mar 07, 2007 5.409 5.526 5.409 5.496 1,195,876 +0.07(+1.37%)
Mar 06, 2007 5.511 5.513 5.314 5.421 571,080 +0.07(+1.29%)
Mar 05, 2007 5.369 5.417 5.293 5.352 979,600 -0.04(-0.77%)
Mar 02, 2007 5.544 5.577 5.355 5.394 1,680,729 -0.15(-2.75%)
Mar 01, 2007 5.466 5.602 5.306 5.547 2,354,199 +0.06(+1.04%)
Feb 28, 2007 5.544 5.544 5.438 5.489 602,178 -0.02(-0.42%)
Feb 27, 2007 5.662 5.662 5.512 5.513 1,010,228 -0.17(-2.99%)
Feb 26, 2007 5.690 5.713 5.656 5.682 322,292 -0.01(-0.09%)
Feb 23, 2007 5.640 5.695 5.633 5.688 251,143 +0.03(+0.54%)
Feb 22, 2007 5.661 5.678 5.635 5.657 284,126 -0.00(-0.08%)
Feb 21, 2007 5.661 5.730 5.633 5.661 685,579 -0.02(-0.30%)
Feb 20, 2007 5.635 5.704 5.635 5.678 637,518 -0.03(-0.59%)
Feb 16, 2007 5.619 5.722 5.613 5.712 668,616 +0.08(+1.47%)
Feb 15, 2007 5.646 5.646 5.612 5.629 691,704 +0.00(+0.00%)
Feb 14, 2007 5.555 5.641 5.523 5.629 883,619 +0.10(+1.82%)
Feb 13, 2007 5.465 5.557 5.444 5.529 782,196 -0.00(-0.08%)
Feb 12, 2007 5.508 5.572 5.494 5.533 571,080 +0.02(+0.44%)
Feb 09, 2007 5.635 5.658 5.461 5.508 1,161,950 -0.13(-2.24%)
Feb 08, 2007 5.607 5.656 5.513 5.635 840,129 +0.04(+0.68%)
Feb 07, 2007 5.547 5.621 5.514 5.596 1,195,876 +0.05(+0.96%)
Feb 06, 2007 5.412 5.556 5.372 5.543 1,158,181 +0.17(+3.08%)
Feb 05, 2007 5.496 5.500 5.330 5.378 835,417 -0.12(-2.14%)
Feb 02, 2007 5.447 5.518 5.442 5.496 862,274 -0.01(-0.14%)
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.