Gildan Activewear (NY: GIL )

46.34 +0.23 (+0.51%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.41 19.60 18.95 19.07 1,681,494 -0.10(-0.53%)
Oct 30, 2007 19.25 19.25 19.02 19.17 1,005,881 +0.03(+0.16%)
Oct 29, 2007 19.25 19.35 19.03 19.15 975,021 +0.04(+0.22%)
Oct 26, 2007 19.41 19.57 18.83 19.10 867,602 +0.34(+1.81%)
Oct 25, 2007 18.89 19.02 18.12 18.76 1,372,898 +0.69(+3.83%)
Oct 24, 2007 18.09 18.30 17.83 18.07 1,118,248 -0.14(-0.79%)
Oct 23, 2007 17.60 18.27 17.56 18.22 744,399 +0.81(+4.68%)
Oct 22, 2007 17.70 17.70 17.18 17.40 848,756 -0.19(-1.09%)
Oct 19, 2007 18.04 18.04 17.53 17.59 479,383 -0.24(-1.33%)
Oct 18, 2007 17.80 17.94 17.57 17.83 1,086,446 +0.08(+0.48%)
Oct 17, 2007 17.65 17.87 17.46 17.74 921,312 +0.14(+0.80%)
Oct 16, 2007 17.27 17.73 17.21 17.60 656,767 +0.31(+1.79%)
Oct 15, 2007 17.44 17.46 17.17 17.29 697,049 -0.09(-0.54%)
Oct 12, 2007 17.09 17.44 17.09 17.39 1,015,068 +0.34(+2.02%)
Oct 11, 2007 17.06 17.24 16.98 17.04 575,260 +0.15(+0.88%)
Oct 10, 2007 16.94 17.01 16.77 16.90 935,917 +0.01(+0.08%)
Oct 09, 2007 16.72 17.03 16.64 16.88 690,218 +0.22(+1.30%)
Oct 08, 2007 17.32 17.37 16.49 16.67 522,492 -0.57(-3.30%)
Oct 05, 2007 16.78 17.29 16.78 17.23 612,244 +0.64(+3.86%)
Oct 04, 2007 16.74 16.77 16.30 16.59 493,517 -0.07(-0.41%)
Oct 03, 2007 16.78 16.89 16.64 16.66 760,889 -0.21(-1.26%)
Oct 02, 2007 16.80 17.08 16.73 16.87 563,717 -0.08(-0.45%)
Oct 01, 2007 16.81 17.23 16.78 16.95 1,658,173 +0.23(+1.37%)
Sep 28, 2007 16.53 16.98 16.48 16.72 1,805,875 +0.21(+1.29%)
Sep 27, 2007 16.50 16.56 16.24 16.51 1,007,059 +0.29(+1.78%)
Sep 26, 2007 16.39 16.55 16.14 16.22 436,745 +0.11(+0.66%)
Sep 25, 2007 15.89 16.13 15.69 16.11 450,173 +0.01(+0.08%)
Sep 24, 2007 16.42 16.56 16.08 16.10 487,864 -0.22(-1.38%)
Sep 21, 2007 15.54 16.65 15.35 16.33 2,680,544 +0.93(+6.01%)
Sep 20, 2007 15.28 15.62 15.13 15.40 1,897,982 +0.18(+1.17%)
Sep 19, 2007 15.21 15.43 14.92 15.22 1,326,020 -0.03(-0.17%)
Sep 18, 2007 14.40 15.31 13.80 15.25 2,797,386 +1.80(+13.42%)
Sep 17, 2007 13.51 13.58 13.21 13.44 551,703 -0.12(-0.88%)
Sep 14, 2007 13.68 13.68 13.46 13.56 416,722 -0.23(-1.69%)
Sep 13, 2007 13.56 13.82 13.36 13.80 873,255 +0.23(+1.72%)
Sep 12, 2007 13.90 13.90 13.56 13.56 381,386 -0.28(-2.02%)
Sep 11, 2007 13.69 13.94 13.60 13.84 746,755 +0.31(+2.26%)
Sep 10, 2007 13.66 13.71 13.20 13.54 618,840 +0.00(+0.03%)
Sep 07, 2007 13.58 13.68 13.46 13.53 298,230 -0.06(-0.41%)
Sep 06, 2007 13.78 13.80 13.50 13.59 307,182 -0.07(-0.50%)
Sep 05, 2007 13.86 13.86 13.60 13.66 276,322 -0.16(-1.17%)
Sep 04, 2007 13.71 13.85 13.52 13.82 1,156,645 +0.06(+0.43%)
Aug 31, 2007 13.71 13.85 13.61 13.76 356,652 +0.34(+2.50%)
Aug 30, 2007 13.25 13.47 13.23 13.42 563,010 +0.06(+0.44%)
Aug 29, 2007 13.40 13.47 13.27 13.36 654,176 +0.16(+1.19%)
Aug 28, 2007 13.50 13.58 13.16 13.21 629,912 -0.47(-3.45%)
Aug 27, 2007 13.86 13.87 13.35 13.68 822,372 -0.15(-1.10%)
Aug 24, 2007 13.68 13.86 13.50 13.83 655,589 +0.20(+1.43%)
Aug 23, 2007 13.99 14.06 13.52 13.63 1,191,981 -0.29(-2.07%)
Aug 22, 2007 13.61 14.02 13.60 13.92 1,266,656 +0.50(+3.70%)
Aug 21, 2007 13.45 13.55 13.09 13.43 958,531 +0.07(+0.54%)
Aug 20, 2007 13.72 13.88 13.09 13.35 1,338,976 -0.08(-0.57%)
Aug 17, 2007 13.61 13.88 13.20 13.43 1,557,820 +0.34(+2.56%)
Aug 16, 2007 12.92 13.21 12.45 13.10 2,194,800 -0.09(-0.71%)
Aug 15, 2007 13.52 13.62 13.00 13.19 1,947,923 -0.48(-3.51%)
Aug 14, 2007 14.67 14.68 13.63 13.67 1,423,546 -0.84(-5.77%)
Aug 13, 2007 15.01 15.05 14.33 14.51 1,094,455 -0.35(-2.37%)
Aug 10, 2007 14.99 15.30 14.79 14.86 1,428,492 -0.24(-1.60%)
Aug 09, 2007 15.06 15.37 14.85 15.10 1,262,652 +0.03(+0.17%)
Aug 08, 2007 14.85 15.12 14.71 15.07 1,405,642 +0.24(+1.60%)
Aug 07, 2007 14.00 14.90 13.85 14.84 1,090,686 +0.82(+5.81%)
Aug 06, 2007 13.64 14.05 13.43 14.02 1,027,789 +0.25(+1.82%)
Aug 03, 2007 14.02 14.11 13.73 13.77 1,268,305 -0.20(-1.40%)
Aug 02, 2007 14.11 14.45 13.84 13.97 2,221,890 -0.28(-1.97%)
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.