Gildan Activewear (NY: GIL )

46.31 +0.21 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.27 11.39 11.12 11.16 973,452 -0.10(-0.90%)
Mar 30, 2010 11.28 11.38 11.16 11.26 949,083 +0.01(+0.11%)
Mar 29, 2010 11.22 11.27 11.08 11.25 743,676 +0.14(+1.26%)
Mar 26, 2010 11.14 11.16 10.91 11.11 970,769 -0.02(-0.15%)
Mar 25, 2010 11.11 11.23 11.05 11.13 638,689 +0.07(+0.61%)
Mar 24, 2010 11.27 11.27 11.02 11.06 724,253 -0.20(-1.77%)
Mar 23, 2010 11.26 11.29 11.19 11.26 2,203,250 +0.00(+0.00%)
Mar 22, 2010 11.22 11.32 11.06 11.26 911,027 +0.06(+0.53%)
Mar 19, 2010 11.26 11.28 11.15 11.20 663,712 -0.08(-0.68%)
Mar 18, 2010 11.29 11.34 11.21 11.27 972,072 +0.03(+0.26%)
Mar 17, 2010 11.21 11.44 11.15 11.25 991,770 +0.08(+0.72%)
Mar 16, 2010 11.19 11.20 10.98 11.16 670,583 +0.08(+0.73%)
Mar 15, 2010 11.02 11.09 10.99 11.08 993,221 -0.06(-0.57%)
Mar 12, 2010 11.07 11.30 11.05 11.15 1,411,499 +0.21(+1.90%)
Mar 11, 2010 10.91 10.96 10.76 10.94 618,643 +0.04(+0.39%)
Mar 10, 2010 11.04 11.05 10.77 10.90 988,960 -0.11(-1.00%)
Mar 09, 2010 10.87 11.05 10.86 11.01 884,673 +0.16(+1.45%)
Mar 08, 2010 10.99 11.07 10.83 10.85 1,120,000 +0.00(+0.04%)
Mar 05, 2010 10.65 10.97 10.34 10.85 3,855,044 +0.27(+2.53%)
Mar 04, 2010 10.44 10.59 10.39 10.58 1,316,265 +0.17(+1.67%)
Mar 03, 2010 10.33 10.41 10.26 10.40 829,534 +0.16(+1.57%)
Mar 02, 2010 10.21 10.37 10.21 10.24 1,310,543 +0.13(+1.26%)
Mar 01, 2010 10.09 10.16 10.06 10.12 1,066,036 +0.09(+0.93%)
Feb 26, 2010 10.12 10.17 9.993 10.02 669,389 -0.12(-1.21%)
Feb 25, 2010 9.891 10.15 9.751 10.15 778,227 +0.14(+1.44%)
Feb 24, 2010 10.18 10.18 9.955 10.00 704,465 -0.10(-0.97%)
Feb 23, 2010 10.27 10.35 10.02 10.10 1,168,311 -0.22(-2.18%)
Feb 22, 2010 10.47 10.52 10.22 10.32 1,168,374 -0.10(-0.98%)
Feb 19, 2010 10.35 10.45 10.32 10.43 906,475 +0.04(+0.37%)
Feb 18, 2010 10.38 10.45 10.33 10.39 934,390 -0.06(-0.53%)
Feb 17, 2010 10.47 10.59 10.34 10.44 1,276,081 -0.08(-0.81%)
Feb 16, 2010 10.59 10.68 10.40 10.53 1,421,515 +0.03(+0.28%)
Feb 12, 2010 10.26 10.50 10.50 10.50 3,510,926 +0.18(+1.77%)
Feb 11, 2010 9.972 10.35 9.899 10.32 2,471,641 +0.29(+2.88%)
Feb 10, 2010 9.721 10.35 9.721 10.03 4,830,129 +0.49(+5.12%)
Feb 09, 2010 9.492 9.649 9.343 9.539 2,500,216 +0.17(+1.86%)
Feb 08, 2010 9.161 9.539 9.161 9.365 2,143,396 +0.18(+1.99%)
Feb 05, 2010 9.445 9.492 9.101 9.182 1,898,713 -0.25(-2.70%)
Feb 04, 2010 9.488 9.539 9.411 9.437 1,572,447 -0.12(-1.29%)
Feb 03, 2010 9.411 9.662 9.365 9.560 1,253,519 +0.09(+0.99%)
Feb 02, 2010 9.360 9.496 9.284 9.466 1,012,606 +0.27(+2.91%)
Feb 01, 2010 9.140 9.360 9.101 9.199 1,107,042 +0.10(+1.07%)
Jan 29, 2010 9.169 9.229 9.084 9.101 1,070,439 -0.03(-0.28%)
Jan 28, 2010 9.305 9.314 9.110 9.127 449,207 -0.06(-0.69%)
Jan 27, 2010 9.186 9.335 9.144 9.191 761,515 -0.00(-0.02%)
Jan 26, 2010 9.297 9.356 9.165 9.193 398,585 -0.19(-2.01%)
Jan 25, 2010 9.280 9.424 9.084 9.382 711,900 +0.17(+1.84%)
Jan 22, 2010 9.233 9.394 9.131 9.212 789,932 -0.08(-0.87%)
Jan 21, 2010 9.297 9.517 9.288 9.292 803,635 -0.05(-0.55%)
Jan 20, 2010 9.420 9.424 9.144 9.343 1,706,724 -0.20(-2.05%)
Jan 19, 2010 9.607 9.700 9.500 9.539 959,311 +0.00(+0.04%)
Jan 15, 2010 9.802 9.534 9.534 9.534 2,517,766 -0.34(-3.44%)
Jan 14, 2010 10.04 10.11 9.772 9.874 582,282 -0.17(-1.69%)
Jan 13, 2010 9.865 10.11 9.649 10.04 531,390 +0.17(+1.76%)
Jan 12, 2010 9.878 9.925 9.738 9.870 1,016,131 -0.16(-1.57%)
Jan 11, 2010 10.00 10.04 9.929 10.03 529,894 +0.04(+0.43%)
Jan 08, 2010 10.01 10.12 9.959 9.984 700,194 -0.08(-0.84%)
Jan 07, 2010 10.27 10.27 10.01 10.07 846,952 -0.20(-1.90%)
Jan 06, 2010 10.30 10.51 10.16 10.26 641,540 -0.04(-0.41%)
Jan 05, 2010 10.25 10.31 10.04 10.31 652,588 +0.14(+1.38%)
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.