Gildan Activewear (NY: GIL )

46.10 UNCHANGED
Streaming Delayed 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 8.422 8.469 8.153 8.371 1,813,236 +0.05(+0.56%)
Sep 29, 2009 8.291 8.439 8.078 8.325 2,205,860 +0.07(+0.82%)
Sep 28, 2009 8.006 8.337 7.993 8.257 1,450,657 +0.25(+3.13%)
Sep 25, 2009 7.684 8.044 7.658 8.006 2,029,861 +0.28(+3.57%)
Sep 24, 2009 8.146 8.189 7.667 7.730 2,146,522 -0.36(-4.41%)
Sep 23, 2009 8.269 8.269 8.070 8.087 748,180 -0.11(-1.30%)
Sep 22, 2009 8.507 8.507 8.184 8.193 1,087,386 -0.17(-2.03%)
Sep 21, 2009 8.002 8.392 7.942 8.363 2,374,563 +0.14(+1.76%)
Sep 18, 2009 8.159 8.329 7.938 8.218 2,300,658 +0.08(+0.99%)
Sep 17, 2009 8.375 8.482 8.032 8.138 2,448,708 -0.37(-4.29%)
Sep 16, 2009 8.533 8.566 8.380 8.503 2,141,662 -0.01(-0.10%)
Sep 15, 2009 8.499 8.651 8.375 8.511 3,495,301 -0.01(-0.15%)
Sep 14, 2009 8.583 8.592 8.367 8.524 1,014,762 -0.08(-0.89%)
Sep 11, 2009 8.702 8.736 8.473 8.600 1,498,711 -0.09(-1.03%)
Sep 10, 2009 8.677 8.838 8.600 8.690 1,337,240 -0.04(-0.49%)
Sep 09, 2009 8.783 8.872 8.626 8.732 2,382,042 -0.00(-0.05%)
Sep 08, 2009 8.864 8.915 8.694 8.736 1,545,293 +0.03(+0.39%)
Sep 04, 2009 8.613 8.787 8.592 8.702 3,196,453 +0.15(+1.74%)
Sep 03, 2009 8.490 8.660 8.397 8.554 1,586,119 +0.09(+1.10%)
Sep 02, 2009 8.465 8.541 8.240 8.460 1,000,041 +0.01(+0.10%)
Sep 01, 2009 8.736 8.851 8.320 8.452 1,741,119 -0.29(-3.30%)
Aug 31, 2009 8.872 8.953 8.673 8.741 864,129 -0.27(-3.01%)
Aug 28, 2009 9.157 9.220 8.961 9.012 682,150 -0.10(-1.12%)
Aug 27, 2009 9.118 9.157 8.932 9.114 1,166,252 -0.03(-0.32%)
Aug 26, 2009 9.072 9.148 8.936 9.144 1,508,454 -0.05(-0.51%)
Aug 25, 2009 9.089 9.382 9.089 9.191 1,652,413 +0.05(+0.51%)
Aug 24, 2009 9.080 9.212 9.042 9.144 1,625,909 +0.15(+1.70%)
Aug 21, 2009 9.055 9.123 8.927 8.991 1,218,317 +0.11(+1.29%)
Aug 20, 2009 8.817 8.940 8.698 8.876 1,220,979 +0.15(+1.75%)
Aug 19, 2009 8.469 8.919 8.431 8.724 1,709,397 +0.11(+1.28%)
Aug 18, 2009 7.998 8.639 7.989 8.613 2,315,016 +0.62(+7.81%)
Aug 17, 2009 8.104 8.150 7.904 7.989 1,887,464 -0.39(-4.61%)
Aug 14, 2009 7.904 8.388 7.849 8.375 3,910,202 +0.72(+9.43%)
Aug 13, 2009 7.756 8.184 7.641 7.654 5,964,796 +0.47(+6.50%)
Aug 12, 2009 7.284 7.391 7.140 7.187 2,928,641 -0.17(-2.25%)
Aug 11, 2009 7.535 7.535 7.289 7.352 1,993,291 -0.29(-3.78%)
Aug 10, 2009 7.870 7.917 7.594 7.641 1,610,797 -0.30(-3.74%)
Aug 07, 2009 7.391 7.976 7.318 7.938 3,073,907 +0.62(+8.47%)
Aug 06, 2009 7.208 7.348 7.047 7.318 1,762,452 +0.12(+1.65%)
Aug 05, 2009 7.187 7.293 7.059 7.200 1,528,044 +0.05(+0.65%)
Aug 04, 2009 7.187 7.187 7.093 7.153 2,520,296 +0.03(+0.48%)
Aug 03, 2009 7.178 7.238 7.068 7.119 830,914 +0.06(+0.90%)
Jul 31, 2009 7.102 7.187 7.034 7.055 1,098,196 -0.04(-0.60%)
Jul 30, 2009 7.140 7.259 7.064 7.098 2,054,492 +0.15(+2.21%)
Jul 29, 2009 7.047 7.132 6.856 6.945 586,033 -0.13(-1.86%)
Jul 28, 2009 6.962 7.085 6.924 7.076 618,190 +0.03(+0.36%)
Jul 27, 2009 7.089 7.136 6.983 7.051 789,371 -0.07(-0.95%)
Jul 24, 2009 7.123 7.200 6.996 7.119 1,256,527 -0.06(-0.83%)
Jul 23, 2009 7.136 7.335 7.072 7.178 2,027,006 +0.06(+0.83%)
Jul 22, 2009 7.098 7.251 7.089 7.119 1,484,066 +0.03(+0.48%)
Jul 21, 2009 7.132 7.212 6.898 7.085 1,406,483 -0.03(-0.36%)
Jul 20, 2009 6.953 7.110 6.902 7.110 1,219,969 +0.30(+4.43%)
Jul 17, 2009 6.911 6.919 6.750 6.809 871,557 -0.06(-0.87%)
Jul 16, 2009 6.580 6.898 6.542 6.868 1,159,015 +0.20(+3.06%)
Jul 15, 2009 6.503 6.699 6.435 6.665 1,358,820 +0.33(+5.16%)
Jul 14, 2009 6.079 6.363 6.049 6.338 1,386,472 +0.34(+5.59%)
Jul 13, 2009 5.867 6.002 5.820 6.002 1,067,072 +0.18(+3.06%)
Jul 10, 2009 5.879 5.884 5.765 5.824 1,117,849 -0.07(-1.22%)
Jul 09, 2009 6.134 6.134 5.892 5.896 1,324,863 -0.10(-1.63%)
Jul 08, 2009 5.858 5.994 5.845 5.994 3,066,117 +0.03(+0.57%)
Jul 07, 2009 5.799 5.990 5.773 5.960 2,416,221 +0.23(+4.00%)
Jul 06, 2009 5.981 5.990 5.548 5.731 3,007,227 -0.33(-5.46%)
Jul 02, 2009 6.342 6.397 6.045 6.062 1,564,206 -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.