Gildan Activewear (NY: GIL )

46.10 +0.53 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.55 13.55 12.60 12.76 4,163,958 -1.05(-7.61%)
Jul 28, 2011 13.61 13.98 13.61 13.82 1,605,287 +0.17(+1.25%)
Jul 27, 2011 13.85 13.96 13.62 13.64 1,107,814 -0.28(-1.99%)
Jul 26, 2011 13.79 14.02 13.79 13.92 1,922,515 +0.16(+1.18%)
Jul 25, 2011 13.70 13.84 13.58 13.76 1,017,151 +0.01(+0.09%)
Jul 22, 2011 13.70 13.76 13.67 13.75 1,971,181 -0.20(-1.46%)
Jul 21, 2011 14.10 14.22 13.82 13.95 1,580,773 -0.06(-0.42%)
Jul 20, 2011 14.22 14.24 13.90 14.01 1,697,567 -0.21(-1.50%)
Jul 19, 2011 14.28 14.39 14.20 14.22 1,236,148 +0.08(+0.54%)
Jul 18, 2011 14.22 14.27 14.04 14.15 1,450,630 -0.21(-1.45%)
Jul 15, 2011 14.62 14.68 14.33 14.36 1,641,724 -0.18(-1.26%)
Jul 14, 2011 15.31 15.31 14.34 14.54 4,040,941 -0.73(-4.79%)
Jul 13, 2011 15.45 15.92 15.27 15.27 1,968,468 -0.13(-0.86%)
Jul 12, 2011 14.90 15.49 14.85 15.40 1,488,980 +0.44(+2.93%)
Jul 11, 2011 15.06 15.21 14.80 14.96 897,984 -0.26(-1.73%)
Jul 08, 2011 15.11 15.30 15.09 15.23 726,533 -0.03(-0.22%)
Jul 07, 2011 15.18 15.39 15.16 15.26 853,032 +0.23(+1.56%)
Jul 06, 2011 14.99 15.05 14.85 15.03 881,813 +0.08(+0.51%)
Jul 05, 2011 15.14 15.18 14.90 14.95 837,247 -0.14(-0.96%)
Jul 01, 2011 15.02 15.12 14.91 15.10 441,371 +0.13(+0.88%)
Jun 30, 2011 14.59 15.01 14.59 14.96 916,255 +0.45(+3.11%)
Jun 29, 2011 14.56 14.65 14.50 14.51 866,055 +0.08(+0.53%)
Jun 28, 2011 14.05 14.50 14.05 14.44 773,250 +0.39(+2.76%)
Jun 27, 2011 13.94 14.09 13.76 14.05 612,924 +0.05(+0.33%)
Jun 24, 2011 14.35 14.43 13.98 14.00 1,129,566 -0.37(-2.60%)
Jun 23, 2011 14.20 14.43 14.05 14.38 1,822,930 +0.03(+0.21%)
Jun 22, 2011 14.53 14.61 14.31 14.35 1,168,826 -0.20(-1.40%)
Jun 21, 2011 14.36 14.73 14.35 14.55 1,008,288 +0.31(+2.18%)
Jun 20, 2011 14.26 14.31 14.21 14.24 672,932 +0.23(+1.64%)
Jun 17, 2011 14.01 14.10 13.79 14.01 1,399,967 +0.07(+0.52%)
Jun 16, 2011 14.00 14.07 13.80 13.94 937,100 -0.14(-1.03%)
Jun 15, 2011 14.43 14.43 13.98 14.08 1,429,362 -0.48(-3.30%)
Jun 14, 2011 14.44 14.62 14.39 14.56 653,775 +0.29(+2.03%)
Jun 13, 2011 14.31 14.48 14.10 14.27 1,626,917 -0.04(-0.27%)
Jun 10, 2011 14.62 14.69 14.17 14.31 1,432,603 -0.33(-2.27%)
Jun 09, 2011 14.51 14.73 14.49 14.64 860,501 +0.17(+1.21%)
Jun 08, 2011 15.10 15.10 14.36 14.47 2,226,290 -0.63(-4.20%)
Jun 07, 2011 15.21 15.25 14.97 15.10 1,388,688 -0.03(-0.17%)
Jun 06, 2011 15.34 15.50 15.10 15.13 1,163,930 -0.33(-2.12%)
Jun 03, 2011 15.37 15.62 15.25 15.46 1,022,954 +0.46(+3.09%)
May 24, 2011 14.84 15.09 14.77 14.99 1,060,867 +0.22(+1.50%)
May 23, 2011 14.93 15.04 14.70 14.77 672,027 -0.33(-2.18%)
May 20, 2011 15.29 15.35 14.70 15.10 1,413,252 -0.32(-2.07%)
May 19, 2011 15.44 15.53 15.22 15.42 655,746 +0.02(+0.14%)
May 18, 2011 15.18 15.43 15.18 15.40 481,860 +0.22(+1.46%)
May 17, 2011 15.00 15.20 14.92 15.18 696,096 +0.12(+0.79%)
May 16, 2011 15.29 15.29 14.88 15.06 957,924 -0.33(-2.13%)
May 13, 2011 15.79 15.84 15.36 15.39 613,365 -0.38(-2.43%)
May 12, 2011 15.44 15.87 15.32 15.77 1,419,172 +0.17(+1.06%)
May 11, 2011 15.92 16.11 15.48 15.60 2,081,080 -0.47(-2.94%)
May 10, 2011 15.77 16.18 15.60 16.07 1,665,688 +0.34(+2.19%)
May 09, 2011 15.38 15.76 15.37 15.73 1,141,762 +0.38(+2.49%)
May 06, 2011 15.45 15.48 15.24 15.35 519,489 -0.00(-0.03%)
May 05, 2011 15.30 15.40 15.14 15.35 688,381 -0.07(-0.47%)
May 04, 2011 15.45 15.61 15.18 15.42 443,856 -0.05(-0.30%)
May 03, 2011 15.59 15.63 15.32 15.47 586,033 -0.12(-0.79%)
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.