Gildan Activewear (NY: GIL )

46.31 +0.21 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.102 7.187 7.034 7.055 1,098,196 -0.04(-0.60%)
Jul 30, 2009 7.140 7.259 7.064 7.098 2,054,492 +0.15(+2.21%)
Jul 29, 2009 7.047 7.132 6.856 6.945 586,033 -0.13(-1.86%)
Jul 28, 2009 6.962 7.085 6.924 7.076 618,190 +0.03(+0.36%)
Jul 27, 2009 7.089 7.136 6.983 7.051 789,371 -0.07(-0.95%)
Jul 24, 2009 7.123 7.200 6.996 7.119 1,256,527 -0.06(-0.83%)
Jul 23, 2009 7.136 7.335 7.072 7.178 2,027,006 +0.06(+0.83%)
Jul 22, 2009 7.098 7.251 7.089 7.119 1,484,066 +0.03(+0.48%)
Jul 21, 2009 7.132 7.212 6.898 7.085 1,406,483 -0.03(-0.36%)
Jul 20, 2009 6.953 7.110 6.902 7.110 1,219,969 +0.30(+4.43%)
Jul 17, 2009 6.911 6.919 6.750 6.809 871,557 -0.06(-0.87%)
Jul 16, 2009 6.580 6.898 6.542 6.868 1,159,015 +0.20(+3.06%)
Jul 15, 2009 6.503 6.699 6.435 6.665 1,358,820 +0.33(+5.16%)
Jul 14, 2009 6.079 6.363 6.049 6.338 1,386,472 +0.34(+5.59%)
Jul 13, 2009 5.867 6.002 5.820 6.002 1,067,072 +0.18(+3.06%)
Jul 10, 2009 5.879 5.884 5.765 5.824 1,117,849 -0.07(-1.22%)
Jul 09, 2009 6.134 6.134 5.892 5.896 1,324,863 -0.10(-1.63%)
Jul 08, 2009 5.858 5.994 5.845 5.994 3,066,117 +0.03(+0.57%)
Jul 07, 2009 5.799 5.990 5.773 5.960 2,416,221 +0.23(+4.00%)
Jul 06, 2009 5.981 5.990 5.548 5.731 3,007,227 -0.33(-5.46%)
Jul 02, 2009 6.342 6.397 6.045 6.062 1,564,206 -0.25(-3.90%)
Jul 01, 2009 6.257 6.457 6.253 6.308 1,645,803 +0.03(+0.41%)
Jun 30, 2009 6.287 6.427 6.198 6.283 2,862,693 +0.07(+1.09%)
Jun 29, 2009 6.741 6.741 6.164 6.215 5,648,019 -0.57(-8.39%)
Jun 26, 2009 6.724 6.877 6.677 6.784 1,355,951 +0.06(+0.88%)
Jun 25, 2009 6.784 6.788 6.618 6.724 2,916,212 +0.14(+2.13%)
Jun 24, 2009 6.308 6.669 6.308 6.584 3,149,803 +0.33(+5.30%)
Jun 23, 2009 6.389 6.406 5.981 6.253 2,445,962 -0.08(-1.21%)
Jun 22, 2009 6.363 6.452 6.147 6.329 2,955,453 -0.28(-4.30%)
Jun 19, 2009 6.716 6.750 6.593 6.614 1,793,903 -0.13(-1.89%)
Jun 18, 2009 6.805 6.924 6.711 6.741 2,889,006 +0.03(+0.44%)
Jun 17, 2009 6.864 6.864 6.537 6.711 1,719,435 -0.16(-2.29%)
Jun 16, 2009 7.217 7.217 6.796 6.868 2,368,565 -0.22(-3.17%)
Jun 15, 2009 7.204 7.204 6.907 7.093 1,934,781 -0.17(-2.39%)
Jun 12, 2009 7.217 7.280 7.136 7.268 1,471,156 -0.07(-0.93%)
Jun 11, 2009 7.055 7.467 7.017 7.335 3,464,213 +0.22(+3.10%)
Jun 10, 2009 7.323 7.323 7.004 7.115 2,785,705 -0.06(-0.83%)
Jun 09, 2009 6.758 7.229 6.737 7.174 3,704,823 +0.54(+8.19%)
Jun 08, 2009 6.567 6.724 6.418 6.631 2,545,827 -0.20(-2.92%)
Jun 05, 2009 6.987 6.987 6.516 6.830 2,819,970 +0.05(+0.69%)
Jun 04, 2009 6.911 7.017 6.648 6.784 2,926,573 -0.12(-1.72%)
Jun 03, 2009 7.047 7.140 6.665 6.902 3,273,826 -0.40(-5.52%)
Jun 02, 2009 7.306 7.509 7.119 7.306 3,265,510 -0.02(-0.23%)
Jun 01, 2009 7.174 7.509 7.132 7.323 4,673,351 +0.34(+4.86%)
May 29, 2009 6.868 6.987 6.767 6.983 1,691,353 +0.17(+2.43%)
May 28, 2009 6.830 6.907 6.474 6.818 3,040,167 -0.01(-0.12%)
May 27, 2009 7.127 7.127 6.792 6.826 2,427,175 -0.19(-2.66%)
May 26, 2009 6.720 7.093 6.503 7.013 3,559,571 +0.30(+4.42%)
May 22, 2009 6.741 6.792 6.601 6.716 1,821,373 +0.05(+0.70%)
May 21, 2009 6.877 6.983 6.559 6.669 5,141,778 -0.28(-4.03%)
May 20, 2009 6.728 7.217 6.728 6.949 7,808,134 +0.18(+2.70%)
May 19, 2009 5.905 7.234 5.905 6.767 15,680,824 +0.94(+16.10%)
May 18, 2009 5.901 5.964 5.718 5.828 3,812,893 +0.06(+1.10%)
May 15, 2009 5.731 6.025 5.620 5.765 7,856,138 +0.23(+4.14%)
May 14, 2009 4.402 6.134 4.398 5.536 21,889,312 +0.93(+20.18%)
May 13, 2009 4.861 4.899 4.568 4.606 7,009,740 -0.39(-7.74%)
May 12, 2009 5.128 5.209 4.818 4.992 5,183,983 -0.05(-0.93%)
May 11, 2009 5.306 5.306 4.992 5.039 6,103,514 -0.23(-4.43%)
May 08, 2009 5.238 5.277 5.022 5.272 4,128,311 +0.20(+3.93%)
May 07, 2009 5.251 5.387 5.022 5.073 2,430,442 -0.16(-3.08%)
May 06, 2009 5.281 5.349 5.018 5.234 2,614,236 +0.07(+1.40%)
May 05, 2009 4.818 5.230 4.733 5.162 6,633,625 +0.40(+8.47%)
May 04, 2009 4.746 4.784 4.619 4.759 7,565,081 +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.