Gildan Activewear (NY: GIL )

46.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.101 7.186 7.033 7.054 1,098,312 -0.04(-0.60%)
Jul 30, 2009 7.139 7.258 7.063 7.097 2,054,709 +0.15(+2.21%)
Jul 29, 2009 7.046 7.131 6.855 6.944 586,094 -0.13(-1.86%)
Jul 28, 2009 6.961 7.084 6.923 7.076 618,255 +0.03(+0.36%)
Jul 27, 2009 7.088 7.135 6.982 7.050 789,455 -0.07(-0.95%)
Jul 24, 2009 7.122 7.199 6.995 7.118 1,256,659 -0.06(-0.83%)
Jul 23, 2009 7.135 7.335 7.071 7.178 2,027,220 +0.06(+0.83%)
Jul 22, 2009 7.097 7.250 7.088 7.118 1,484,222 +0.03(+0.48%)
Jul 21, 2009 7.131 7.212 6.897 7.084 1,406,631 -0.03(-0.36%)
Jul 20, 2009 6.953 7.110 6.902 7.110 1,220,097 +0.30(+4.43%)
Jul 17, 2009 6.910 6.919 6.749 6.808 871,649 -0.06(-0.87%)
Jul 16, 2009 6.579 6.897 6.541 6.868 1,159,137 +0.20(+3.06%)
Jul 15, 2009 6.503 6.698 6.435 6.664 1,358,964 +0.33(+5.16%)
Jul 14, 2009 6.078 6.363 6.049 6.337 1,386,618 +0.34(+5.59%)
Jul 13, 2009 5.866 6.002 5.819 6.002 1,067,185 +0.18(+3.06%)
Jul 10, 2009 5.879 5.883 5.764 5.824 1,117,967 -0.07(-1.22%)
Jul 09, 2009 6.133 6.133 5.891 5.896 1,325,003 -0.10(-1.63%)
Jul 08, 2009 5.858 5.993 5.845 5.993 3,066,440 +0.03(+0.57%)
Jul 07, 2009 5.798 5.989 5.773 5.959 2,416,476 +0.23(+4.00%)
Jul 06, 2009 5.981 5.989 5.548 5.730 3,007,544 -0.33(-5.46%)
Jul 02, 2009 6.341 6.397 6.044 6.061 1,564,371 -0.25(-3.90%)
Jul 01, 2009 6.257 6.456 6.252 6.307 1,645,976 +0.03(+0.41%)
Jun 30, 2009 6.286 6.426 6.197 6.282 2,862,995 +0.07(+1.09%)
Jun 29, 2009 6.740 6.740 6.163 6.214 5,648,614 -0.57(-8.39%)
Jun 26, 2009 6.723 6.876 6.677 6.783 1,356,094 +0.06(+0.88%)
Jun 25, 2009 6.783 6.787 6.617 6.723 2,916,520 +0.14(+2.13%)
Jun 24, 2009 6.307 6.668 6.307 6.583 3,150,135 +0.33(+5.30%)
Jun 23, 2009 6.388 6.405 5.981 6.252 2,446,219 -0.08(-1.21%)
Jun 22, 2009 6.363 6.452 6.146 6.329 2,955,765 -0.28(-4.30%)
Jun 19, 2009 6.715 6.749 6.592 6.613 1,794,092 -0.13(-1.89%)
Jun 18, 2009 6.804 6.923 6.711 6.740 2,889,311 +0.03(+0.44%)
Jun 17, 2009 6.864 6.864 6.537 6.711 1,719,616 -0.16(-2.29%)
Jun 16, 2009 7.216 7.216 6.796 6.868 2,368,815 -0.22(-3.17%)
Jun 15, 2009 7.203 7.203 6.906 7.093 1,934,985 -0.17(-2.39%)
Jun 12, 2009 7.216 7.279 7.135 7.267 1,471,312 -0.07(-0.93%)
Jun 11, 2009 7.054 7.466 7.016 7.335 3,464,578 +0.22(+3.10%)
Jun 10, 2009 7.322 7.322 7.004 7.114 2,785,998 -0.06(-0.83%)
Jun 09, 2009 6.757 7.229 6.736 7.173 3,705,214 +0.54(+8.19%)
Jun 08, 2009 6.566 6.723 6.418 6.630 2,546,095 -0.20(-2.92%)
Jun 05, 2009 6.987 6.987 6.515 6.830 2,820,268 +0.05(+0.69%)
Jun 04, 2009 6.910 7.016 6.647 6.783 2,926,881 -0.12(-1.72%)
Jun 03, 2009 7.046 7.139 6.664 6.902 3,274,171 -0.40(-5.52%)
Jun 02, 2009 7.305 7.509 7.118 7.305 3,265,854 -0.02(-0.23%)
Jun 01, 2009 7.173 7.509 7.131 7.322 4,673,843 +0.34(+4.86%)
May 29, 2009 6.868 6.987 6.766 6.982 1,691,531 +0.17(+2.43%)
May 28, 2009 6.830 6.906 6.473 6.817 3,040,487 -0.01(-0.12%)
May 27, 2009 7.127 7.127 6.791 6.825 2,427,431 -0.19(-2.66%)
May 26, 2009 6.719 7.093 6.503 7.012 3,559,946 +0.30(+4.42%)
May 22, 2009 6.740 6.791 6.600 6.715 1,821,565 +0.05(+0.70%)
May 21, 2009 6.876 6.982 6.558 6.668 5,142,320 -0.28(-4.03%)
May 20, 2009 6.728 7.216 6.728 6.948 7,808,957 +0.18(+2.70%)
May 19, 2009 5.904 7.233 5.904 6.766 15,682,477 +0.94(+16.10%)
May 18, 2009 5.900 5.964 5.717 5.828 3,813,295 +0.06(+1.10%)
May 15, 2009 5.730 6.024 5.620 5.764 7,856,966 +0.23(+4.14%)
May 14, 2009 4.402 6.133 4.397 5.535 21,891,620 +0.93(+20.18%)
May 13, 2009 4.860 4.898 4.567 4.605 7,010,479 -0.39(-7.74%)
May 12, 2009 5.127 5.208 4.818 4.992 5,184,529 -0.05(-0.93%)
May 11, 2009 5.306 5.306 4.992 5.038 6,104,157 -0.23(-4.43%)
May 08, 2009 5.238 5.276 5.021 5.272 4,128,746 +0.20(+3.93%)
May 07, 2009 5.251 5.386 5.021 5.072 2,430,698 -0.16(-3.08%)
May 06, 2009 5.280 5.348 5.017 5.234 2,614,511 +0.07(+1.40%)
May 05, 2009 4.818 5.229 4.733 5.161 6,634,324 +0.40(+8.47%)
May 04, 2009 4.745 4.784 4.618 4.758 7,565,878 +0.10(+2.09%)
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.