Gildan Activewear (NY: GIL )

46.10 +0.53 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.639 9.845 9.236 9.669 1,764,322 +0.25(+2.71%)
Sep 29, 2008 10.02 10.02 9.215 9.414 2,576,458 -0.76(-7.43%)
Sep 26, 2008 10.09 10.23 9.822 10.17 0 -0.06(-0.54%)
Sep 25, 2008 10.18 10.28 10.07 10.23 1,420,435 +0.12(+1.18%)
Sep 24, 2008 9.631 10.36 9.631 10.11 2,943,210 -0.29(-2.78%)
Sep 23, 2008 10.45 10.80 10.21 10.39 1,544,895 -0.16(-1.53%)
Sep 22, 2008 11.32 11.81 10.49 10.56 3,446,164 -0.69(-6.12%)
Sep 19, 2008 11.07 11.42 10.68 11.24 0 +0.36(+3.27%)
Sep 18, 2008 10.38 11.07 10.13 10.89 3,436,693 +0.75(+7.37%)
Sep 17, 2008 10.31 10.47 9.881 10.14 5,016,428 -0.41(-3.90%)
Sep 16, 2008 10.14 10.82 9.932 10.55 2,301,737 +0.15(+1.44%)
Sep 15, 2008 10.07 10.65 9.937 10.40 1,799,459 +0.03(+0.32%)
Sep 12, 2008 10.59 10.59 10.17 10.37 1,342,745 -0.09(-0.89%)
Sep 11, 2008 10.12 10.49 9.971 10.46 1,720,653 +0.02(+0.20%)
Sep 10, 2008 10.65 10.78 10.32 10.44 2,742,616 -0.22(-2.11%)
Sep 09, 2008 10.23 10.99 10.21 10.67 4,699,523 +0.43(+4.19%)
Sep 08, 2008 10.56 10.80 10.17 10.24 3,681,054 +0.26(+2.64%)
Sep 05, 2008 9.813 10.08 9.559 9.975 0 +0.09(+0.95%)
Sep 04, 2008 10.17 10.35 9.703 9.881 1,148,708 -0.34(-3.36%)
Sep 03, 2008 10.03 10.33 10.03 10.23 1,392,263 -0.01(-0.08%)
Sep 02, 2008 9.971 10.60 9.924 10.23 2,807,131 +0.31(+3.17%)
Aug 29, 2008 9.856 10.11 9.852 9.920 0 +0.04(+0.43%)
Aug 28, 2008 9.618 9.915 9.474 9.877 1,826,411 +0.30(+3.10%)
Aug 27, 2008 9.478 9.656 9.338 9.580 1,700,554 +0.11(+1.12%)
Aug 26, 2008 9.359 9.546 9.300 9.474 1,604,290 -0.01(-0.13%)
Aug 25, 2008 9.801 9.801 9.330 9.487 2,801,809 -0.26(-2.70%)
Aug 22, 2008 9.525 9.877 9.491 9.750 4,798,225 +0.19(+2.00%)
Aug 21, 2008 9.652 9.809 9.491 9.559 2,200,615 -0.21(-2.17%)
Aug 20, 2008 9.750 9.847 9.512 9.771 2,034,540 -0.00(-0.04%)
Aug 19, 2008 9.809 9.869 9.656 9.775 1,585,198 -0.25(-2.54%)
Aug 18, 2008 10.31 10.31 10.01 10.03 1,125,509 -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 10.34 4,218,564 -0.46(-4.24%)
Aug 13, 2008 11.72 11.72 10.10 10.80 10,169,178 -0.97(-8.22%)
Aug 12, 2008 11.81 11.94 11.50 11.77 3,417,794 +0.10(+0.87%)
Aug 11, 2008 11.29 11.81 11.08 11.67 2,859,332 +0.42(+3.70%)
Aug 08, 2008 10.71 11.53 10.48 11.25 2,510,711 +0.57(+5.37%)
Aug 07, 2008 10.56 10.82 10.33 10.68 1,312,259 -0.11(-1.02%)
Aug 06, 2008 10.97 11.02 10.62 10.79 2,417,319 -0.14(-1.32%)
Aug 05, 2008 10.21 10.98 10.11 10.93 3,378,084 +0.67(+6.49%)
Aug 04, 2008 10.45 10.50 10.21 10.27 1,575,560 -0.22(-2.10%)
Aug 01, 2008 10.87 10.88 10.36 10.49 2,251,194 -0.22(-2.06%)
Jul 31, 2008 10.51 10.87 10.44 10.71 2,641,101 -0.08(-0.75%)
Jul 30, 2008 10.89 10.92 10.40 10.79 4,342,152 -0.04(-0.39%)
Jul 29, 2008 10.83 10.86 10.46 10.83 2,225,018 +0.40(+3.82%)
Jul 28, 2008 10.65 10.82 10.35 10.43 1,956,937 -0.34(-3.15%)
Jul 25, 2008 11.11 11.15 10.63 10.77 3,097,034 -0.12(-1.13%)
Jul 24, 2008 11.88 11.88 10.82 10.90 2,715,365 -0.78(-6.69%)
Jul 23, 2008 11.07 11.84 11.07 11.68 3,820,773 +0.43(+3.81%)
Jul 22, 2008 10.87 11.29 10.52 11.25 3,753,054 +0.29(+2.63%)
Jul 21, 2008 10.92 11.08 10.71 10.96 1,804,326 -0.02(-0.19%)
Jul 18, 2008 10.67 11.15 10.59 10.98 4,443,486 +0.40(+3.81%)
Jul 17, 2008 9.988 10.67 9.847 10.58 4,815,699 +0.53(+5.24%)
Jul 16, 2008 9.707 10.08 9.597 10.05 5,808,430 +0.46(+4.78%)
Jul 15, 2008 9.712 9.805 9.431 9.593 7,454,861 -0.19(-1.91%)
Jul 14, 2008 9.750 9.843 9.487 9.780 2,076,591 +0.20(+2.04%)
Jul 11, 2008 9.775 9.775 9.279 9.584 4,088,747 -0.27(-2.76%)
Jul 10, 2008 10.37 10.38 9.771 9.856 3,643,278 -0.43(-4.21%)
Jul 09, 2008 10.80 11.02 10.28 10.29 2,266,152 -0.49(-4.53%)
Jul 08, 2008 10.42 10.78 10.31 10.78 2,054,497 +0.20(+1.93%)
Jul 07, 2008 10.31 10.75 10.29 10.57 3,370,343 -0.27(-2.50%)
Jul 04, 2008 10.75 10.87 10.42 10.84 1,712,996 +0.00(+0.00%)
Jul 03, 2008 10.75 10.87 10.42 10.84 1,712,996 +0.06(+0.59%)
Jul 02, 2008 11.18 11.35 10.62 10.78 2,405,217 -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.