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, 2012 12.11 12.21 12.03 12.05 847,559 -0.13(-1.09%)
Jul 30, 2012 12.15 12.19 11.96 12.18 423,128 +0.04(+0.32%)
Jul 27, 2012 11.91 12.18 11.91 12.14 1,119,949 +0.38(+3.24%)
Jul 26, 2012 11.76 11.96 11.64 11.76 1,140,138 +0.25(+2.16%)
Jul 25, 2012 11.73 11.90 11.46 11.51 965,624 -0.18(-1.50%)
Jul 24, 2012 11.73 11.86 11.60 11.69 443,611 -0.02(-0.18%)
Jul 23, 2012 11.81 11.81 11.36 11.71 1,043,084 -0.22(-1.87%)
Jul 20, 2012 12.14 12.19 11.87 11.93 647,856 -0.31(-2.55%)
Jul 19, 2012 12.16 12.32 12.10 12.24 903,767 +0.15(+1.27%)
Jul 18, 2012 11.92 12.22 11.92 12.09 890,792 +0.13(+1.11%)
Jul 17, 2012 11.99 11.99 11.78 11.96 918,470 +0.00(+0.04%)
Jul 16, 2012 12.15 12.15 11.86 11.95 1,091,970 -0.23(-1.90%)
Jul 13, 2012 12.03 12.22 11.99 12.19 779,437 +0.23(+1.90%)
Jul 12, 2012 12.18 12.19 11.90 11.96 1,438,423 -0.36(-2.95%)
Jul 11, 2012 12.05 12.35 11.95 12.32 1,726,101 +0.30(+2.49%)
Jul 10, 2012 11.96 12.19 11.95 12.02 800,935 +0.12(+0.97%)
Jul 09, 2012 11.84 12.00 11.71 11.91 1,020,746 +0.05(+0.40%)
Jul 06, 2012 11.85 11.93 11.72 11.86 539,556 -0.14(-1.18%)
Jul 05, 2012 11.82 12.08 11.67 12.00 1,186,375 +0.27(+2.26%)
Jul 03, 2012 11.70 11.93 11.60 11.74 641,587 +0.15(+1.33%)
Jul 02, 2012 11.78 11.83 11.44 11.58 1,113,093 -0.20(-1.71%)
Jun 29, 2012 11.76 11.88 11.50 11.78 1,386,046 +0.38(+3.34%)
Jun 28, 2012 11.53 11.62 11.14 11.40 1,013,554 -0.24(-2.06%)
Jun 27, 2012 11.35 11.66 11.32 11.64 1,521,367 +0.27(+2.33%)
Jun 26, 2012 11.43 11.49 11.19 11.38 873,373 -0.06(-0.49%)
Jun 25, 2012 11.48 11.51 11.32 11.43 1,008,038 -0.18(-1.55%)
Jun 22, 2012 11.61 11.67 11.45 11.61 1,010,586 +0.08(+0.71%)
Jun 21, 2012 11.89 11.99 11.51 11.53 943,723 -0.32(-2.67%)
Jun 20, 2012 11.80 12.00 11.63 11.85 1,018,252 +0.03(+0.22%)
Jun 19, 2012 11.66 11.82 11.66 11.82 2,187,672 +0.21(+1.81%)
Jun 18, 2012 11.73 11.78 11.50 11.61 2,185,259 -0.20(-1.70%)
Jun 15, 2012 11.69 11.84 11.57 11.81 1,190,250 +0.16(+1.36%)
Jun 14, 2012 11.60 11.72 11.47 11.65 1,609,101 +0.06(+0.55%)
Jun 13, 2012 11.58 11.76 11.41 11.59 2,477,838 -0.03(-0.29%)
Jun 12, 2012 10.90 11.64 10.87 11.62 3,683,651 +0.97(+9.12%)
Jun 11, 2012 10.95 11.09 10.63 10.65 1,743,119 -0.13(-1.19%)
Jun 08, 2012 10.66 10.88 10.47 10.78 1,852,318 +0.08(+0.72%)
Jun 07, 2012 10.64 10.91 10.61 10.70 2,039,787 +0.18(+1.67%)
Jun 06, 2012 10.45 10.66 10.41 10.53 1,851,678 +0.12(+1.19%)
Jun 05, 2012 9.929 10.42 9.920 10.40 2,639,321 +0.47(+4.74%)
Jun 04, 2012 9.852 9.984 9.775 9.933 1,998,967 +0.13(+1.31%)
Jun 01, 2012 9.920 9.924 9.496 9.805 3,316,282 -0.29(-2.84%)
May 31, 2012 10.43 10.45 9.942 10.09 2,969,518 -0.30(-2.92%)
May 30, 2012 10.64 10.64 10.37 10.40 1,841,142 -0.36(-3.31%)
May 29, 2012 10.70 10.81 10.55 10.75 1,338,419 +0.03(+0.28%)
May 25, 2012 10.71 10.78 10.60 10.72 1,265,979 +0.01(+0.08%)
May 24, 2012 10.84 10.87 10.56 10.71 1,294,798 -0.09(-0.79%)
May 23, 2012 10.59 10.81 10.44 10.80 1,254,265 +0.13(+1.20%)
May 22, 2012 10.88 10.93 10.57 10.67 2,924,171 -0.20(-1.85%)
May 21, 2012 10.65 10.89 10.50 10.87 1,455,282 +0.25(+2.38%)
May 18, 2012 10.85 10.89 10.57 10.62 2,259,356 -0.16(-1.51%)
May 17, 2012 11.06 11.16 10.67 10.78 2,922,120 -0.33(-2.93%)
May 16, 2012 10.53 11.20 10.46 11.11 6,066,489 +0.61(+5.83%)
May 15, 2012 10.67 10.79 10.41 10.49 2,484,123 -0.22(-2.01%)
May 14, 2012 10.74 10.88 10.58 10.71 2,069,470 -0.23(-2.07%)
May 11, 2012 10.89 11.16 10.88 10.94 1,308,056 -0.01(-0.12%)
May 10, 2012 11.12 11.17 10.81 10.95 2,243,756 -0.09(-0.85%)
May 09, 2012 10.76 11.17 10.72 11.04 2,287,180 +0.12(+1.10%)
May 08, 2012 11.04 11.05 10.64 10.92 2,903,821 -0.16(-1.43%)
May 07, 2012 11.24 11.30 11.06 11.08 2,496,531 -0.23(-2.04%)
May 04, 2012 11.84 11.85 11.18 11.31 2,444,094 -0.17(-1.45%)
May 03, 2012 12.55 12.61 11.01 11.48 7,745,303 -0.84(-6.80%)
May 02, 2012 11.88 12.39 11.77 12.32 2,761,625 +0.41(+3.48%)
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.