Gildan Activewear (NY: GIL )

45.72 -0.59 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.640 9.846 9.237 9.670 1,764,137 +0.25(+2.71%)
Sep 29, 2008 10.02 10.02 9.216 9.415 2,576,187 -0.76(-7.43%)
Sep 26, 2008 10.09 10.23 9.823 10.17 0 -0.06(-0.54%)
Sep 25, 2008 10.18 10.29 10.07 10.23 1,420,285 +0.12(+1.18%)
Sep 24, 2008 9.632 10.36 9.632 10.11 2,942,900 -0.29(-2.78%)
Sep 23, 2008 10.46 10.80 10.21 10.40 1,544,732 -0.16(-1.53%)
Sep 22, 2008 11.33 11.81 10.49 10.56 3,445,801 -0.69(-6.12%)
Sep 19, 2008 11.08 11.42 10.68 11.25 0 +0.36(+3.28%)
Sep 18, 2008 10.38 11.07 10.13 10.89 3,436,331 +0.75(+7.37%)
Sep 17, 2008 10.32 10.47 9.882 10.14 5,015,899 -0.41(-3.90%)
Sep 16, 2008 10.15 10.82 9.933 10.55 2,301,494 +0.15(+1.44%)
Sep 15, 2008 10.07 10.65 9.938 10.40 1,799,269 +0.03(+0.32%)
Sep 12, 2008 10.59 10.59 10.17 10.37 1,342,604 -0.09(-0.89%)
Sep 11, 2008 10.12 10.49 9.972 10.46 1,720,471 +0.02(+0.20%)
Sep 10, 2008 10.65 10.78 10.32 10.44 2,742,327 -0.22(-2.11%)
Sep 09, 2008 10.23 10.99 10.21 10.67 4,699,028 +0.43(+4.19%)
Sep 08, 2008 10.56 10.80 10.18 10.24 3,680,666 +0.26(+2.64%)
Sep 05, 2008 9.815 10.08 9.560 9.976 0 +0.09(+0.95%)
Sep 04, 2008 10.18 10.35 9.704 9.882 1,148,587 -0.34(-3.36%)
Sep 03, 2008 10.04 10.33 10.04 10.23 1,392,116 -0.01(-0.08%)
Sep 02, 2008 9.972 10.60 9.925 10.23 2,806,835 +0.31(+3.17%)
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%)
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.