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, 2009 8.421 8.468 8.152 8.370 1,813,427 +0.05(+0.56%)
Sep 29, 2009 8.290 8.438 8.077 8.324 2,206,092 +0.07(+0.82%)
Sep 28, 2009 8.005 8.336 7.993 8.256 1,450,810 +0.25(+3.13%)
Sep 25, 2009 7.683 8.043 7.657 8.005 2,030,075 +0.28(+3.57%)
Sep 24, 2009 8.145 8.188 7.666 7.729 2,146,748 -0.36(-4.41%)
Sep 23, 2009 8.268 8.268 8.069 8.086 748,259 -0.11(-1.30%)
Sep 22, 2009 8.506 8.506 8.184 8.192 1,087,500 -0.17(-2.03%)
Sep 21, 2009 8.001 8.392 7.942 8.362 2,374,813 +0.14(+1.76%)
Sep 18, 2009 8.158 8.328 7.937 8.218 2,300,900 +0.08(+0.99%)
Sep 17, 2009 8.375 8.481 8.031 8.137 2,448,966 -0.37(-4.29%)
Sep 16, 2009 8.532 8.566 8.379 8.502 2,141,888 -0.01(-0.10%)
Sep 15, 2009 8.498 8.650 8.375 8.510 3,495,669 -0.01(-0.15%)
Sep 14, 2009 8.583 8.591 8.366 8.523 1,014,869 -0.08(-0.89%)
Sep 11, 2009 8.701 8.735 8.472 8.600 1,498,869 -0.09(-1.03%)
Sep 10, 2009 8.676 8.837 8.600 8.689 1,337,381 -0.04(-0.49%)
Sep 09, 2009 8.782 8.871 8.625 8.731 2,382,293 -0.00(-0.05%)
Sep 08, 2009 8.863 8.914 8.693 8.735 1,545,455 +0.03(+0.39%)
Sep 04, 2009 8.612 8.786 8.591 8.701 3,196,790 +0.15(+1.74%)
Sep 03, 2009 8.489 8.659 8.396 8.553 1,586,286 +0.09(+1.10%)
Sep 02, 2009 8.464 8.540 8.239 8.459 1,000,147 +0.01(+0.10%)
Sep 01, 2009 8.735 8.850 8.319 8.451 1,741,303 -0.29(-3.30%)
Aug 31, 2009 8.871 8.952 8.672 8.740 864,220 -0.27(-3.01%)
Aug 28, 2009 9.156 9.219 8.960 9.011 682,222 -0.10(-1.12%)
Aug 27, 2009 9.117 9.156 8.931 9.113 1,166,375 -0.03(-0.32%)
Aug 26, 2009 9.071 9.147 8.935 9.143 1,508,613 -0.05(-0.51%)
Aug 25, 2009 9.088 9.381 9.088 9.190 1,652,587 +0.05(+0.51%)
Aug 24, 2009 9.079 9.211 9.041 9.143 1,626,080 +0.15(+1.70%)
Aug 21, 2009 9.054 9.122 8.926 8.990 1,218,446 +0.11(+1.29%)
Aug 20, 2009 8.816 8.939 8.697 8.875 1,221,108 +0.15(+1.75%)
Aug 19, 2009 8.468 8.918 8.430 8.723 1,709,577 +0.11(+1.28%)
Aug 18, 2009 7.997 8.638 7.988 8.612 2,315,260 +0.62(+7.81%)
Aug 17, 2009 8.103 8.150 7.903 7.988 1,887,663 -0.39(-4.61%)
Aug 14, 2009 7.903 8.387 7.848 8.375 3,910,614 +0.72(+9.43%)
Aug 13, 2009 7.755 8.184 7.640 7.653 5,965,425 +0.47(+6.50%)
Aug 12, 2009 7.284 7.390 7.139 7.186 2,928,950 -0.17(-2.25%)
Aug 11, 2009 7.534 7.534 7.288 7.352 1,993,501 -0.29(-3.78%)
Aug 10, 2009 7.869 7.916 7.594 7.640 1,610,967 -0.30(-3.74%)
Aug 07, 2009 7.390 7.976 7.318 7.937 3,074,231 +0.62(+8.47%)
Aug 06, 2009 7.207 7.347 7.046 7.318 1,762,638 +0.12(+1.65%)
Aug 05, 2009 7.186 7.292 7.059 7.199 1,528,205 +0.05(+0.65%)
Aug 04, 2009 7.186 7.186 7.093 7.152 2,520,561 +0.03(+0.48%)
Aug 03, 2009 7.178 7.237 7.067 7.118 831,002 +0.06(+0.90%)
Jul 31, 2009 7.101 7.186 7.033 7.054 1,098,312 -0.04(-0.60%)
Jul 30, 2009 7.139 7.258 7.063 7.097 2,054,709 +0.15(+2.21%)
Jul 29, 2009 7.046 7.131 6.855 6.944 586,094 -0.13(-1.86%)
Jul 28, 2009 6.961 7.084 6.923 7.076 618,255 +0.03(+0.36%)
Jul 27, 2009 7.088 7.135 6.982 7.050 789,455 -0.07(-0.95%)
Jul 24, 2009 7.122 7.199 6.995 7.118 1,256,659 -0.06(-0.83%)
Jul 23, 2009 7.135 7.335 7.071 7.178 2,027,220 +0.06(+0.83%)
Jul 22, 2009 7.097 7.250 7.088 7.118 1,484,222 +0.03(+0.48%)
Jul 21, 2009 7.131 7.212 6.897 7.084 1,406,631 -0.03(-0.36%)
Jul 20, 2009 6.953 7.110 6.902 7.110 1,220,097 +0.30(+4.43%)
Jul 17, 2009 6.910 6.919 6.749 6.808 871,649 -0.06(-0.87%)
Jul 16, 2009 6.579 6.897 6.541 6.868 1,159,137 +0.20(+3.06%)
Jul 15, 2009 6.503 6.698 6.435 6.664 1,358,964 +0.33(+5.16%)
Jul 14, 2009 6.078 6.363 6.049 6.337 1,386,618 +0.34(+5.59%)
Jul 13, 2009 5.866 6.002 5.819 6.002 1,067,185 +0.18(+3.06%)
Jul 10, 2009 5.879 5.883 5.764 5.824 1,117,967 -0.07(-1.22%)
Jul 09, 2009 6.133 6.133 5.891 5.896 1,325,003 -0.10(-1.63%)
Jul 08, 2009 5.858 5.993 5.845 5.993 3,066,440 +0.03(+0.57%)
Jul 07, 2009 5.798 5.989 5.773 5.959 2,416,476 +0.23(+4.00%)
Jul 06, 2009 5.981 5.989 5.548 5.730 3,007,544 -0.33(-5.46%)
Jul 02, 2009 6.341 6.397 6.044 6.061 1,564,371 -0.25(-3.90%)
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.