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 (%)
Mar 31, 2010 11.27 11.39 11.12 11.16 973,555 -0.10(-0.90%)
Mar 30, 2010 11.28 11.38 11.16 11.26 949,183 +0.01(+0.11%)
Mar 29, 2010 11.22 11.27 11.08 11.25 743,754 +0.14(+1.26%)
Mar 26, 2010 11.14 11.15 10.91 11.11 970,872 -0.02(-0.15%)
Mar 25, 2010 11.11 11.23 11.05 11.13 638,757 +0.07(+0.61%)
Mar 24, 2010 11.27 11.27 11.02 11.06 724,329 -0.20(-1.77%)
Mar 23, 2010 11.26 11.29 11.19 11.26 2,203,482 +0.00(+0.00%)
Mar 22, 2010 11.21 11.32 11.06 11.26 911,123 +0.06(+0.53%)
Mar 19, 2010 11.26 11.28 11.15 11.20 663,782 -0.08(-0.68%)
Mar 18, 2010 11.29 11.34 11.21 11.27 972,174 +0.03(+0.26%)
Mar 17, 2010 11.21 11.44 11.15 11.24 991,875 +0.08(+0.72%)
Mar 16, 2010 11.19 11.20 10.98 11.16 670,654 +0.08(+0.73%)
Mar 15, 2010 11.02 11.09 10.99 11.08 993,326 -0.06(-0.57%)
Mar 12, 2010 11.07 11.30 11.05 11.15 1,411,647 +0.21(+1.90%)
Mar 11, 2010 10.90 10.96 10.76 10.94 618,708 +0.04(+0.39%)
Mar 10, 2010 11.04 11.04 10.77 10.90 989,064 -0.11(-1.00%)
Mar 09, 2010 10.87 11.05 10.86 11.01 884,767 +0.16(+1.45%)
Mar 08, 2010 10.99 11.07 10.83 10.85 1,120,118 +0.00(+0.04%)
Mar 05, 2010 10.65 10.97 10.34 10.84 3,855,450 +0.27(+2.53%)
Mar 04, 2010 10.44 10.59 10.39 10.58 1,316,404 +0.17(+1.67%)
Mar 03, 2010 10.33 10.41 10.25 10.40 829,621 +0.16(+1.57%)
Mar 02, 2010 10.20 10.37 10.20 10.24 1,310,681 +0.13(+1.26%)
Mar 01, 2010 10.09 10.16 10.06 10.11 1,066,148 +0.09(+0.93%)
Feb 26, 2010 10.12 10.17 9.992 10.02 669,459 -0.12(-1.21%)
Feb 25, 2010 9.890 10.14 9.750 10.14 778,309 +0.14(+1.44%)
Feb 24, 2010 10.18 10.18 9.954 10.00 704,539 -0.10(-0.97%)
Feb 23, 2010 10.27 10.34 10.02 10.10 1,168,434 -0.22(-2.18%)
Feb 22, 2010 10.47 10.52 10.22 10.32 1,168,498 -0.10(-0.98%)
Feb 19, 2010 10.35 10.45 10.32 10.42 906,571 +0.04(+0.37%)
Feb 18, 2010 10.38 10.45 10.33 10.39 934,489 -0.06(-0.53%)
Feb 17, 2010 10.47 10.59 10.34 10.44 1,276,216 -0.08(-0.81%)
Feb 16, 2010 10.59 10.68 10.39 10.53 1,421,665 +0.03(+0.28%)
Feb 12, 2010 10.26 10.50 10.50 10.50 3,511,296 +0.18(+1.77%)
Feb 11, 2010 9.971 10.34 9.898 10.31 2,471,902 +0.29(+2.88%)
Feb 10, 2010 9.720 10.34 9.720 10.03 4,830,638 +0.49(+5.12%)
Feb 09, 2010 9.491 9.648 9.342 9.538 2,500,479 +0.17(+1.86%)
Feb 08, 2010 9.160 9.538 9.160 9.364 2,143,622 +0.18(+1.99%)
Feb 05, 2010 9.444 9.491 9.100 9.181 1,898,913 -0.25(-2.70%)
Feb 04, 2010 9.487 9.538 9.410 9.436 1,572,612 -0.12(-1.29%)
Feb 03, 2010 9.410 9.661 9.364 9.559 1,253,651 +0.09(+0.99%)
Feb 02, 2010 9.359 9.495 9.283 9.465 1,012,713 +0.27(+2.91%)
Feb 01, 2010 9.139 9.359 9.100 9.198 1,107,158 +0.10(+1.07%)
Jan 29, 2010 9.168 9.228 9.083 9.100 1,070,552 -0.03(-0.28%)
Jan 28, 2010 9.304 9.313 9.109 9.126 449,254 -0.06(-0.69%)
Jan 27, 2010 9.185 9.334 9.143 9.190 761,596 -0.00(-0.02%)
Jan 26, 2010 9.296 9.355 9.164 9.192 398,627 -0.19(-2.01%)
Jan 25, 2010 9.279 9.423 9.083 9.381 711,975 +0.17(+1.84%)
Jan 22, 2010 9.232 9.393 9.130 9.211 790,015 -0.08(-0.87%)
Jan 21, 2010 9.296 9.516 9.287 9.291 803,720 -0.05(-0.55%)
Jan 20, 2010 9.419 9.423 9.143 9.342 1,706,903 -0.20(-2.05%)
Jan 19, 2010 9.605 9.699 9.499 9.538 959,412 +0.00(+0.04%)
Jan 15, 2010 9.801 9.533 9.533 9.533 2,518,031 -0.34(-3.44%)
Jan 14, 2010 10.04 10.11 9.771 9.873 582,344 -0.17(-1.69%)
Jan 13, 2010 9.864 10.11 9.648 10.04 531,446 +0.17(+1.76%)
Jan 12, 2010 9.877 9.924 9.737 9.869 1,016,238 -0.16(-1.57%)
Jan 11, 2010 10.00 10.04 9.928 10.03 529,950 +0.04(+0.43%)
Jan 08, 2010 10.01 10.12 9.958 9.983 700,268 -0.08(-0.84%)
Jan 07, 2010 10.27 10.27 10.00 10.07 847,041 -0.20(-1.90%)
Jan 06, 2010 10.30 10.51 10.16 10.26 641,607 -0.04(-0.41%)
Jan 05, 2010 10.25 10.31 10.03 10.31 652,657 +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.