Gildan Activewear (NY: GIL )

46.34 +0.24 (+0.52%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.093 10.04 9.072 9.916 2,383,164 +0.67(+7.21%)
Oct 30, 2008 9.131 9.377 8.961 9.250 1,763,029 +0.51(+5.78%)
Oct 29, 2008 8.248 9.097 8.248 8.745 2,328,090 +0.34(+3.99%)
Oct 28, 2008 7.603 8.456 7.450 8.409 3,102,383 +0.88(+11.67%)
Oct 27, 2008 7.785 8.100 7.518 7.531 2,010,163 -0.46(-5.74%)
Oct 24, 2008 8.104 8.159 7.734 7.989 2,389,083 -0.37(-4.37%)
Oct 23, 2008 8.380 8.617 8.100 8.354 4,386,620 -0.17(-1.99%)
Oct 22, 2008 9.165 9.365 8.333 8.524 3,225,784 -0.95(-10.04%)
Oct 21, 2008 9.653 9.840 9.382 9.475 2,481,196 -0.18(-1.85%)
Oct 20, 2008 9.127 9.674 9.123 9.653 4,064,806 +0.76(+8.54%)
Oct 17, 2008 8.206 9.135 8.087 8.893 0 +0.56(+6.67%)
Oct 16, 2008 8.087 8.469 7.853 8.337 3,525,918 +0.12(+1.45%)
Oct 15, 2008 8.452 8.473 8.095 8.218 4,315,196 -0.27(-3.15%)
Oct 14, 2008 9.373 9.399 8.172 8.486 3,785,374 -0.37(-4.12%)
Oct 13, 2008 8.982 9.169 8.758 8.851 1,685,103 +0.11(+1.31%)
Oct 10, 2008 7.993 8.783 7.892 8.736 3,797,925 +0.28(+3.31%)
Oct 09, 2008 8.902 9.233 8.231 8.456 2,266,974 -0.48(-5.37%)
Oct 08, 2008 8.350 9.250 8.167 8.936 4,488,551 +0.30(+3.44%)
Oct 07, 2008 9.233 9.441 8.384 8.639 3,817,727 -0.57(-6.22%)
Oct 06, 2008 9.335 9.335 8.465 9.212 4,942,001 -0.01(-0.14%)
Oct 03, 2008 9.369 9.530 9.127 9.224 0 +0.02(+0.23%)
Oct 02, 2008 9.339 9.449 9.127 9.203 1,599,266 -0.20(-2.12%)
Oct 01, 2008 9.640 9.806 9.233 9.403 1,722,615 -0.27(-2.77%)
Sep 30, 2008 9.640 9.846 9.237 9.670 1,764,137 +0.25(+2.71%)
Sep 29, 2008 10.02 10.02 9.216 9.415 2,576,187 -0.76(-7.43%)
Sep 26, 2008 10.09 10.23 9.823 10.17 0 -0.06(-0.54%)
Sep 25, 2008 10.18 10.29 10.07 10.23 1,420,285 +0.12(+1.18%)
Sep 24, 2008 9.632 10.36 9.632 10.11 2,942,900 -0.29(-2.78%)
Sep 23, 2008 10.46 10.80 10.21 10.40 1,544,732 -0.16(-1.53%)
Sep 22, 2008 11.33 11.81 10.49 10.56 3,445,801 -0.69(-6.12%)
Sep 19, 2008 11.08 11.42 10.68 11.25 0 +0.36(+3.28%)
Sep 18, 2008 10.38 11.07 10.13 10.89 3,436,331 +0.75(+7.37%)
Sep 17, 2008 10.32 10.47 9.882 10.14 5,015,899 -0.41(-3.90%)
Sep 16, 2008 10.15 10.82 9.933 10.55 2,301,494 +0.15(+1.44%)
Sep 15, 2008 10.07 10.65 9.938 10.40 1,799,269 +0.03(+0.32%)
Sep 12, 2008 10.59 10.59 10.17 10.37 1,342,604 -0.09(-0.89%)
Sep 11, 2008 10.12 10.49 9.972 10.46 1,720,471 +0.02(+0.20%)
Sep 10, 2008 10.65 10.78 10.32 10.44 2,742,327 -0.22(-2.11%)
Sep 09, 2008 10.23 10.99 10.21 10.67 4,699,028 +0.43(+4.19%)
Sep 08, 2008 10.56 10.80 10.18 10.24 3,680,666 +0.26(+2.64%)
Sep 05, 2008 9.815 10.08 9.560 9.976 0 +0.09(+0.95%)
Sep 04, 2008 10.18 10.35 9.704 9.882 1,148,587 -0.34(-3.36%)
Sep 03, 2008 10.04 10.33 10.04 10.23 1,392,116 -0.01(-0.08%)
Sep 02, 2008 9.972 10.60 9.925 10.23 2,806,835 +0.31(+3.17%)
Aug 29, 2008 9.857 10.12 9.853 9.921 0 +0.04(+0.43%)
Aug 28, 2008 9.619 9.916 9.475 9.878 1,826,218 +0.30(+3.10%)
Aug 27, 2008 9.479 9.657 9.339 9.581 1,700,375 +0.11(+1.12%)
Aug 26, 2008 9.360 9.547 9.301 9.475 1,604,121 -0.01(-0.13%)
Aug 25, 2008 9.802 9.802 9.331 9.488 2,801,514 -0.26(-2.70%)
Aug 22, 2008 9.526 9.878 9.492 9.751 4,797,720 +0.19(+2.00%)
Aug 21, 2008 9.653 9.810 9.492 9.560 2,200,383 -0.21(-2.17%)
Aug 20, 2008 9.751 9.848 9.513 9.772 2,034,325 -0.00(-0.04%)
Aug 19, 2008 9.810 9.870 9.657 9.776 1,585,031 -0.25(-2.54%)
Aug 18, 2008 10.31 10.31 10.01 10.03 1,125,390 -0.16(-1.54%)
Aug 15, 2008 10.30 10.49 10.06 10.19 0 -0.16(-1.52%)
Aug 14, 2008 10.69 10.89 10.20 10.35 4,218,120 -0.46(-4.24%)
Aug 13, 2008 11.72 11.72 10.10 10.80 10,168,106 -0.97(-8.22%)
Aug 12, 2008 11.81 11.95 11.50 11.77 3,417,433 +0.10(+0.87%)
Aug 11, 2008 11.30 11.81 11.08 11.67 2,859,030 +0.42(+3.70%)
Aug 08, 2008 10.71 11.53 10.48 11.25 2,510,446 +0.57(+5.37%)
Aug 07, 2008 10.56 10.82 10.33 10.68 1,312,121 -0.11(-1.02%)
Aug 06, 2008 10.97 11.02 10.62 10.79 2,417,064 -0.14(-1.32%)
Aug 05, 2008 10.21 10.98 10.12 10.94 3,377,728 +0.67(+6.49%)
Aug 04, 2008 10.46 10.50 10.21 10.27 1,575,394 -0.22(-2.10%)
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.