Gildan Activewear (NY: GIL )

46.32 +0.22 (+0.48%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 12.50 12.57 12.25 12.28 1,375,393 -0.23(-1.87%)
Apr 29, 2010 12.59 12.71 12.44 12.51 836,815 +0.02(+0.17%)
Apr 28, 2010 12.43 12.74 12.20 12.49 2,616,577 +0.39(+3.19%)
Apr 27, 2010 12.44 12.46 12.09 12.11 1,159,008 -0.46(-3.65%)
Apr 26, 2010 12.68 12.75 12.54 12.57 932,152 -0.06(-0.44%)
Apr 23, 2010 12.30 12.80 12.30 12.62 1,932,474 +0.30(+2.45%)
Apr 22, 2010 12.33 12.33 12.11 12.32 2,206,722 -0.00(-0.03%)
Apr 21, 2010 12.05 12.39 12.03 12.32 2,060,007 +0.34(+2.87%)
Apr 20, 2010 11.98 12.07 11.83 11.98 55,285 +0.23(+1.95%)
Apr 19, 2010 11.62 11.93 11.56 11.75 1,324,531 +0.03(+0.29%)
Apr 16, 2010 11.84 11.93 11.56 11.72 1,187,069 -0.11(-0.97%)
Apr 15, 2010 11.81 12.11 11.73 11.83 838,276 +0.08(+0.72%)
Apr 14, 2010 11.84 11.86 11.74 11.75 518,186 +0.00(+0.00%)
Apr 13, 2010 11.80 11.82 11.66 11.75 505,918 -0.03(-0.25%)
Apr 12, 2010 11.66 11.85 11.65 11.78 548,511 +0.10(+0.84%)
Apr 09, 2010 11.75 11.83 11.64 11.68 490,389 -0.09(-0.76%)
Apr 08, 2010 11.53 11.78 11.27 11.77 969,205 +0.21(+1.84%)
Apr 07, 2010 11.72 11.73 11.55 11.55 663,556 -0.14(-1.23%)
Apr 06, 2010 11.69 11.75 11.61 11.70 592,690 -0.11(-0.97%)
Apr 05, 2010 11.68 11.86 11.58 11.81 1,262,046 +0.27(+2.32%)
Apr 01, 2010 11.29 11.55 11.55 11.55 4,076,293 +0.39(+3.46%)
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%)
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.