Gildan Activewear (NY: GIL )

45.98 -0.33 (-0.71%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.857 10.12 9.853 9.921 0 +0.04(+0.43%)
Aug 28, 2008 9.619 9.916 9.475 9.878 1,826,218 +0.30(+3.10%)
Aug 27, 2008 9.479 9.657 9.339 9.581 1,700,375 +0.11(+1.12%)
Aug 26, 2008 9.360 9.547 9.301 9.475 1,604,121 -0.01(-0.13%)
Aug 25, 2008 9.802 9.802 9.331 9.488 2,801,514 -0.26(-2.70%)
Aug 22, 2008 9.526 9.878 9.492 9.751 4,797,720 +0.19(+2.00%)
Aug 21, 2008 9.653 9.810 9.492 9.560 2,200,383 -0.21(-2.17%)
Aug 20, 2008 9.751 9.848 9.513 9.772 2,034,325 -0.00(-0.04%)
Aug 19, 2008 9.810 9.870 9.657 9.776 1,585,031 -0.25(-2.54%)
Aug 18, 2008 10.31 10.31 10.01 10.03 1,125,390 -0.16(-1.54%)
Aug 15, 2008 10.30 10.49 10.06 10.19 0 -0.16(-1.52%)
Aug 14, 2008 10.69 10.89 10.20 10.35 4,218,120 -0.46(-4.24%)
Aug 13, 2008 11.72 11.72 10.10 10.80 10,168,106 -0.97(-8.22%)
Aug 12, 2008 11.81 11.95 11.50 11.77 3,417,433 +0.10(+0.87%)
Aug 11, 2008 11.30 11.81 11.08 11.67 2,859,030 +0.42(+3.70%)
Aug 08, 2008 10.71 11.53 10.48 11.25 2,510,446 +0.57(+5.37%)
Aug 07, 2008 10.56 10.82 10.33 10.68 1,312,121 -0.11(-1.02%)
Aug 06, 2008 10.97 11.02 10.62 10.79 2,417,064 -0.14(-1.32%)
Aug 05, 2008 10.21 10.98 10.12 10.94 3,377,728 +0.67(+6.49%)
Aug 04, 2008 10.46 10.50 10.21 10.27 1,575,394 -0.22(-2.10%)
Aug 01, 2008 10.87 10.88 10.36 10.49 2,250,957 -0.22(-2.06%)
Jul 31, 2008 10.51 10.87 10.44 10.71 2,640,822 -0.08(-0.75%)
Jul 30, 2008 10.89 10.92 10.40 10.79 4,341,695 -0.04(-0.39%)
Jul 29, 2008 10.83 10.86 10.46 10.83 2,224,783 +0.40(+3.82%)
Jul 28, 2008 10.65 10.82 10.35 10.43 1,956,731 -0.34(-3.15%)
Jul 25, 2008 11.11 11.15 10.63 10.77 3,096,708 -0.12(-1.13%)
Jul 24, 2008 11.88 11.88 10.82 10.90 2,715,078 -0.78(-6.69%)
Jul 23, 2008 11.07 11.84 11.07 11.68 3,820,370 +0.43(+3.81%)
Jul 22, 2008 10.87 11.29 10.52 11.25 3,752,658 +0.29(+2.63%)
Jul 21, 2008 10.92 11.08 10.71 10.96 1,804,136 -0.02(-0.19%)
Jul 18, 2008 10.67 11.15 10.59 10.98 4,443,018 +0.40(+3.81%)
Jul 17, 2008 9.989 10.67 9.848 10.58 4,815,192 +0.53(+5.24%)
Jul 16, 2008 9.708 10.08 9.598 10.05 5,807,818 +0.46(+4.78%)
Jul 15, 2008 9.713 9.806 9.432 9.594 7,454,076 -0.19(-1.91%)
Jul 14, 2008 9.751 9.844 9.488 9.781 2,076,372 +0.20(+2.04%)
Jul 11, 2008 9.776 9.776 9.280 9.585 4,088,316 -0.27(-2.76%)
Jul 10, 2008 10.37 10.38 9.772 9.857 3,642,895 -0.43(-4.21%)
Jul 09, 2008 10.80 11.02 10.28 10.29 2,265,914 -0.49(-4.53%)
Jul 08, 2008 10.43 10.78 10.31 10.78 2,054,280 +0.20(+1.93%)
Jul 07, 2008 10.32 10.75 10.29 10.57 3,369,987 -0.27(-2.51%)
Jul 04, 2008 10.75 10.87 10.42 10.85 1,712,815 +0.00(+0.00%)
Jul 03, 2008 10.75 10.87 10.42 10.85 1,712,815 +0.06(+0.59%)
Jul 02, 2008 11.18 11.35 10.62 10.78 2,404,963 -0.29(-2.64%)
Jul 01, 2008 10.81 11.08 10.75 11.08 2,170,086 +0.09(+0.81%)
Jun 30, 2008 11.09 11.09 10.75 10.99 2,200,611 -0.11(-0.99%)
Jun 27, 2008 10.99 11.20 10.88 11.10 2,636,582 +0.05(+0.42%)
Jun 26, 2008 10.84 11.08 10.62 11.05 1,534,221 +0.15(+1.40%)
Jun 25, 2008 11.31 11.31 10.86 10.90 4,565,375 -0.20(-1.84%)
Jun 24, 2008 10.76 11.28 10.70 11.10 3,249,512 +0.33(+3.03%)
Jun 23, 2008 11.10 11.10 10.76 10.77 1,655,657 -0.39(-3.46%)
Jun 20, 2008 11.33 11.39 10.93 11.16 2,687,246 -0.19(-1.68%)
Jun 19, 2008 11.72 11.72 11.27 11.35 3,827,256 -0.37(-3.19%)
Jun 18, 2008 11.77 11.94 11.57 11.72 2,253,332 -0.23(-1.92%)
Jun 17, 2008 12.17 12.29 11.93 11.95 1,367,061 -0.21(-1.74%)
Jun 16, 2008 12.14 12.20 11.95 12.17 1,206,904 +0.22(+1.81%)
Jun 13, 2008 11.96 12.09 11.86 11.95 803,986 +0.04(+0.32%)
Jun 12, 2008 11.72 12.03 11.67 11.91 2,127,773 +0.34(+2.93%)
Jun 11, 2008 11.67 11.88 11.55 11.57 1,019,443 -0.22(-1.91%)
Jun 10, 2008 11.84 12.00 11.61 11.80 1,446,829 -0.23(-1.91%)
Jun 09, 2008 12.17 12.28 12.00 12.03 1,150,130 -0.12(-1.01%)
Jun 06, 2008 12.31 12.37 12.12 12.15 961,554 -0.38(-3.02%)
Jun 05, 2008 12.40 12.69 12.38 12.53 1,284,802 +0.21(+1.72%)
Jun 04, 2008 12.08 12.42 12.05 12.31 1,449,352 +0.05(+0.38%)
Jun 03, 2008 12.50 12.62 12.08 12.27 4,276,487 -0.22(-1.73%)
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.