Gildan Activewear (NY: GIL )

46.10 +0.53 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.28 12.47 12.21 12.28 1,817,930 -0.03(-0.28%)
May 27, 2010 12.19 12.33 12.14 12.31 1,816,349 +0.45(+3.76%)
May 26, 2010 11.70 12.18 11.64 11.86 2,853,673 +0.26(+2.23%)
May 25, 2010 11.42 11.63 11.30 11.60 2,261,301 -0.29(-2.43%)
May 24, 2010 11.93 12.00 11.76 11.89 1,492,963 -0.03(-0.29%)
May 21, 2010 11.63 12.04 11.59 11.93 3,681,350 +0.06(+0.54%)
May 20, 2010 11.75 12.01 11.70 11.86 2,476,649 -0.40(-3.25%)
May 19, 2010 12.23 12.48 12.07 12.26 1,717,378 -0.14(-1.10%)
May 18, 2010 12.58 12.77 12.34 12.40 1,503,505 -0.03(-0.27%)
May 17, 2010 12.43 12.54 12.05 12.43 1,783,601 +0.02(+0.14%)
May 14, 2010 12.42 13.04 12.20 12.42 1,841,020 -0.55(-4.22%)
May 13, 2010 12.89 13.44 12.82 12.96 4,219,113 +0.40(+3.21%)
May 12, 2010 12.35 12.66 12.35 12.56 1,586,223 +0.33(+2.67%)
May 11, 2010 12.35 12.44 12.19 12.23 1,569,281 +0.14(+1.16%)
May 10, 2010 11.91 12.12 11.91 12.09 1,728,981 +0.87(+7.79%)
May 07, 2010 11.35 11.46 10.98 11.22 2,784,071 -0.18(-1.60%)
May 06, 2010 11.67 11.72 10.40 11.40 2,376,441 -0.25(-2.18%)
May 05, 2010 11.81 12.07 11.63 11.66 1,849,011 -0.55(-4.52%)
May 04, 2010 12.63 12.63 12.09 12.21 1,163,647 -0.52(-4.07%)
May 03, 2010 12.37 12.77 12.37 12.73 978,915 +0.45(+3.63%)
Apr 30, 2010 12.50 12.56 12.25 12.28 1,375,538 -0.23(-1.87%)
Apr 29, 2010 12.59 12.71 12.44 12.51 836,903 +0.02(+0.17%)
Apr 28, 2010 12.43 12.73 12.20 12.49 2,616,853 +0.39(+3.19%)
Apr 27, 2010 12.44 12.46 12.09 12.11 1,159,130 -0.46(-3.65%)
Apr 26, 2010 12.68 12.75 12.54 12.56 932,251 -0.06(-0.44%)
Apr 23, 2010 12.30 12.80 12.29 12.62 1,932,678 +0.30(+2.45%)
Apr 22, 2010 12.33 12.33 12.11 12.32 2,206,955 -0.00(-0.03%)
Apr 21, 2010 12.05 12.39 12.02 12.32 2,060,224 +0.34(+2.87%)
Apr 20, 2010 11.98 12.07 11.83 11.98 55,291 +0.23(+1.95%)
Apr 19, 2010 11.62 11.93 11.56 11.75 1,324,671 +0.03(+0.29%)
Apr 16, 2010 11.84 11.93 11.56 11.72 1,187,194 -0.11(-0.97%)
Apr 15, 2010 11.80 12.11 11.73 11.83 838,364 +0.08(+0.72%)
Apr 14, 2010 11.83 11.86 11.74 11.74 518,241 +0.00(+0.00%)
Apr 13, 2010 11.80 11.82 11.66 11.74 505,971 -0.03(-0.25%)
Apr 12, 2010 11.66 11.85 11.65 11.77 548,569 +0.10(+0.84%)
Apr 09, 2010 11.74 11.83 11.64 11.68 490,441 -0.09(-0.76%)
Apr 08, 2010 11.52 11.78 11.27 11.77 969,307 +0.21(+1.84%)
Apr 07, 2010 11.72 11.73 11.55 11.55 663,626 -0.14(-1.23%)
Apr 06, 2010 11.69 11.75 11.61 11.70 592,752 -0.11(-0.97%)
Apr 05, 2010 11.68 11.86 11.58 11.81 1,262,179 +0.27(+2.32%)
Apr 01, 2010 11.29 11.55 11.55 11.55 4,076,722 +0.39(+3.46%)
Mar 31, 2010 11.27 11.39 11.12 11.16 973,555 -0.10(-0.90%)
Mar 30, 2010 11.28 11.38 11.16 11.26 949,183 +0.01(+0.11%)
Mar 29, 2010 11.22 11.27 11.08 11.25 743,754 +0.14(+1.26%)
Mar 26, 2010 11.14 11.15 10.91 11.11 970,872 -0.02(-0.15%)
Mar 25, 2010 11.11 11.23 11.05 11.13 638,757 +0.07(+0.61%)
Mar 24, 2010 11.27 11.27 11.02 11.06 724,329 -0.20(-1.77%)
Mar 23, 2010 11.26 11.29 11.19 11.26 2,203,482 +0.00(+0.00%)
Mar 22, 2010 11.21 11.32 11.06 11.26 911,123 +0.06(+0.53%)
Mar 19, 2010 11.26 11.28 11.15 11.20 663,782 -0.08(-0.68%)
Mar 18, 2010 11.29 11.34 11.21 11.27 972,174 +0.03(+0.26%)
Mar 17, 2010 11.21 11.44 11.15 11.24 991,875 +0.08(+0.72%)
Mar 16, 2010 11.19 11.20 10.98 11.16 670,654 +0.08(+0.73%)
Mar 15, 2010 11.02 11.09 10.99 11.08 993,326 -0.06(-0.57%)
Mar 12, 2010 11.07 11.30 11.05 11.15 1,411,647 +0.21(+1.90%)
Mar 11, 2010 10.90 10.96 10.76 10.94 618,708 +0.04(+0.39%)
Mar 10, 2010 11.04 11.04 10.77 10.90 989,064 -0.11(-1.00%)
Mar 09, 2010 10.87 11.05 10.86 11.01 884,767 +0.16(+1.45%)
Mar 08, 2010 10.99 11.07 10.83 10.85 1,120,118 +0.00(+0.04%)
Mar 05, 2010 10.65 10.97 10.34 10.84 3,855,450 +0.27(+2.53%)
Mar 04, 2010 10.44 10.59 10.39 10.58 1,316,404 +0.17(+1.67%)
Mar 03, 2010 10.33 10.41 10.25 10.40 829,621 +0.16(+1.57%)
Mar 02, 2010 10.20 10.37 10.20 10.24 1,310,681 +0.13(+1.26%)
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.