Gildan Activewear (NY: GIL )

46.10 -0.21 (-0.45%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.43 11.58 11.42 11.52 1,010,191 +0.12(+1.08%)
Aug 30, 2011 11.24 11.49 11.19 11.40 983,529 +0.08(+0.72%)
Aug 29, 2011 11.03 11.45 11.00 11.32 908,707 +0.43(+3.95%)
Aug 26, 2011 10.52 10.93 10.41 10.89 1,039,112 +0.28(+2.65%)
Aug 25, 2011 10.98 11.03 10.58 10.60 901,677 -0.29(-2.70%)
Aug 24, 2011 10.83 10.97 10.79 10.90 1,312,882 +0.09(+0.87%)
Aug 23, 2011 10.35 10.80 10.31 10.80 1,428,329 +0.52(+5.10%)
Aug 22, 2011 10.56 10.66 10.25 10.28 1,441,304 -0.05(-0.45%)
Aug 19, 2011 10.42 10.74 10.26 10.33 1,582,786 -0.29(-2.73%)
Aug 18, 2011 10.88 10.94 10.54 10.62 1,396,924 -0.58(-5.21%)
Aug 17, 2011 11.57 11.62 11.17 11.20 1,346,319 -0.30(-2.63%)
Aug 16, 2011 11.80 11.83 11.44 11.50 1,152,700 -0.38(-3.23%)
Aug 15, 2011 11.90 11.96 11.74 11.89 1,362,026 +0.23(+1.93%)
Aug 12, 2011 11.68 11.73 11.50 11.66 1,064,825 +0.18(+1.59%)
Aug 11, 2011 11.05 11.63 10.97 11.48 1,772,765 +0.51(+4.66%)
Aug 10, 2011 11.08 11.32 10.82 10.97 3,007,558 -0.26(-2.35%)
Aug 09, 2011 11.05 11.24 10.54 11.23 4,958,192 +0.62(+5.85%)
Aug 08, 2011 11.05 11.23 10.48 10.61 3,958,793 -0.80(-7.01%)
Aug 05, 2011 11.66 11.66 10.93 11.41 3,225,015 -0.07(-0.59%)
Aug 04, 2011 11.91 12.06 11.36 11.48 5,236,788 -0.83(-6.71%)
Aug 03, 2011 12.12 12.34 11.78 12.30 2,854,200 +0.18(+1.47%)
Aug 02, 2011 12.36 12.50 12.11 12.13 2,191,080 -0.34(-2.70%)
Aug 01, 2011 12.87 12.87 12.30 12.46 2,386,390 -0.30(-2.37%)
Jul 29, 2011 13.55 13.55 12.60 12.76 4,163,958 -1.05(-7.61%)
Jul 28, 2011 13.61 13.98 13.61 13.82 1,605,287 +0.17(+1.25%)
Jul 27, 2011 13.85 13.96 13.62 13.64 1,107,814 -0.28(-1.99%)
Jul 26, 2011 13.79 14.02 13.79 13.92 1,922,515 +0.16(+1.18%)
Jul 25, 2011 13.70 13.84 13.58 13.76 1,017,151 +0.01(+0.09%)
Jul 22, 2011 13.70 13.76 13.67 13.75 1,971,181 -0.20(-1.46%)
Jul 21, 2011 14.10 14.22 13.82 13.95 1,580,773 -0.06(-0.42%)
Jul 20, 2011 14.22 14.24 13.90 14.01 1,697,567 -0.21(-1.50%)
Jul 19, 2011 14.28 14.39 14.20 14.22 1,236,148 +0.08(+0.54%)
Jul 18, 2011 14.22 14.27 14.04 14.15 1,450,630 -0.21(-1.45%)
Jul 15, 2011 14.62 14.68 14.33 14.36 1,641,724 -0.18(-1.26%)
Jul 14, 2011 15.31 15.31 14.34 14.54 4,040,941 -0.73(-4.79%)
Jul 13, 2011 15.45 15.92 15.27 15.27 1,968,468 -0.13(-0.86%)
Jul 12, 2011 14.90 15.49 14.85 15.40 1,488,980 +0.44(+2.93%)
Jul 11, 2011 15.06 15.21 14.80 14.96 897,984 -0.26(-1.73%)
Jul 08, 2011 15.11 15.30 15.09 15.23 726,533 -0.03(-0.22%)
Jul 07, 2011 15.18 15.39 15.16 15.26 853,032 +0.23(+1.56%)
Jul 06, 2011 14.99 15.05 14.85 15.03 881,813 +0.08(+0.51%)
Jul 05, 2011 15.14 15.18 14.90 14.95 837,247 -0.14(-0.96%)
Jul 01, 2011 15.02 15.12 14.91 15.10 441,371 +0.13(+0.88%)
Jun 30, 2011 14.59 15.01 14.59 14.96 916,255 +0.45(+3.11%)
Jun 29, 2011 14.56 14.65 14.50 14.51 866,055 +0.08(+0.53%)
Jun 28, 2011 14.05 14.50 14.05 14.44 773,250 +0.39(+2.76%)
Jun 27, 2011 13.94 14.09 13.76 14.05 612,924 +0.05(+0.33%)
Jun 24, 2011 14.35 14.43 13.98 14.00 1,129,566 -0.37(-2.60%)
Jun 23, 2011 14.20 14.43 14.05 14.38 1,822,930 +0.03(+0.21%)
Jun 22, 2011 14.53 14.61 14.31 14.35 1,168,826 -0.20(-1.40%)
Jun 21, 2011 14.36 14.73 14.35 14.55 1,008,288 +0.31(+2.18%)
Jun 20, 2011 14.26 14.31 14.21 14.24 672,932 +0.23(+1.64%)
Jun 17, 2011 14.01 14.10 13.79 14.01 1,399,967 +0.07(+0.52%)
Jun 16, 2011 14.00 14.07 13.80 13.94 937,100 -0.14(-1.03%)
Jun 15, 2011 14.43 14.43 13.98 14.08 1,429,362 -0.48(-3.30%)
Jun 14, 2011 14.44 14.62 14.39 14.56 653,775 +0.29(+2.03%)
Jun 13, 2011 14.31 14.48 14.10 14.27 1,626,917 -0.04(-0.27%)
Jun 10, 2011 14.62 14.69 14.17 14.31 1,432,603 -0.33(-2.27%)
Jun 09, 2011 14.51 14.73 14.49 14.64 860,501 +0.17(+1.21%)
Jun 08, 2011 15.10 15.10 14.36 14.47 2,226,290 -0.63(-4.20%)
Jun 07, 2011 15.21 15.25 14.97 15.10 1,388,688 -0.03(-0.17%)
Jun 06, 2011 15.34 15.50 15.10 15.13 1,163,930 -0.33(-2.12%)
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.