Gildan Activewear (NY: GIL )

46.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 13.97 14.00 13.85 13.93 1,052,341 +0.02(+0.12%)
Mar 30, 2011 13.69 13.94 13.67 13.91 1,163,080 +0.28(+2.06%)
Mar 29, 2011 13.59 13.66 13.53 13.63 713,097 +0.10(+0.75%)
Mar 28, 2011 13.51 13.64 13.51 13.53 660,842 +0.06(+0.44%)
Mar 25, 2011 13.51 13.62 13.39 13.47 1,051,942 -0.04(-0.28%)
Mar 24, 2011 13.63 13.66 13.34 13.51 1,084,716 -0.08(-0.56%)
Mar 23, 2011 13.66 13.66 13.47 13.58 1,136,411 -0.06(-0.44%)
Mar 22, 2011 13.39 14.10 13.35 13.64 2,716,141 +0.33(+2.46%)
Mar 21, 2011 13.25 13.35 13.13 13.32 1,043,434 +0.29(+2.22%)
Mar 18, 2011 13.18 13.27 12.98 13.03 812,797 -0.14(-1.03%)
Mar 17, 2011 13.33 13.36 13.10 13.16 988,760 -0.07(-0.55%)
Mar 16, 2011 13.09 13.26 13.04 13.24 1,006,591 +0.08(+0.58%)
Mar 15, 2011 13.11 13.24 13.09 13.16 859,791 -0.17(-1.24%)
Mar 14, 2011 13.02 13.38 13.02 13.32 1,004,827 +0.13(+1.00%)
Mar 11, 2011 12.89 13.32 12.88 13.19 976,989 +0.24(+1.84%)
Mar 10, 2011 13.05 13.10 12.83 12.95 709,291 -0.18(-1.39%)
Mar 09, 2011 13.17 13.18 13.01 13.14 475,510 +0.03(+0.26%)
Mar 08, 2011 13.07 13.12 12.86 13.10 1,047,107 +0.01(+0.10%)
Mar 07, 2011 13.25 13.26 12.98 13.09 715,643 -0.08(-0.58%)
Mar 04, 2011 13.25 13.26 13.04 13.17 774,719 -0.03(-0.26%)
Mar 03, 2011 13.19 13.24 13.03 13.20 640,121 +0.04(+0.29%)
Mar 02, 2011 13.27 13.27 13.05 13.16 675,215 -0.10(-0.74%)
Mar 01, 2011 13.57 13.65 13.19 13.26 1,107,952 -0.33(-2.44%)
Feb 28, 2011 13.52 13.74 13.49 13.59 851,124 +0.14(+1.04%)
Feb 25, 2011 13.24 13.48 13.21 13.45 728,273 +0.28(+2.10%)
Feb 24, 2011 12.96 13.29 12.89 13.18 1,153,217 +0.24(+1.84%)
Feb 23, 2011 13.12 13.18 12.65 12.94 1,225,420 -0.17(-1.27%)
Feb 22, 2011 13.27 13.30 13.07 13.10 1,456,101 -0.21(-1.56%)
Feb 18, 2011 12.96 13.39 12.96 13.31 1,268,163 +0.40(+3.09%)
Feb 17, 2011 12.97 12.98 12.84 12.91 1,299,130 -0.08(-0.62%)
Feb 16, 2011 13.02 13.09 12.89 12.99 1,750,231 +0.02(+0.13%)
Feb 15, 2011 13.02 13.05 12.88 12.98 1,201,201 -0.08(-0.65%)
Feb 14, 2011 12.99 13.15 12.92 13.06 884,028 +0.03(+0.26%)
Feb 11, 2011 13.07 13.10 12.91 13.03 1,930,618 -0.06(-0.45%)
Feb 10, 2011 13.24 13.24 13.02 13.09 1,914,818 -0.16(-1.19%)
Feb 09, 2011 12.99 13.60 12.81 13.24 4,286,729 -0.19(-1.42%)
Feb 08, 2011 13.22 13.58 13.21 13.44 1,835,726 +0.14(+1.05%)
Feb 07, 2011 13.16 13.32 13.10 13.30 1,107,126 +0.12(+0.93%)
Feb 04, 2011 12.69 13.20 12.65 13.17 1,397,188 +0.50(+3.92%)
Feb 03, 2011 12.48 12.68 12.35 12.68 1,391,355 +0.13(+1.02%)
Feb 02, 2011 12.53 12.59 12.47 12.55 1,600,458 +0.06(+0.44%)
Feb 01, 2011 12.53 12.60 12.41 12.49 938,289 +0.01(+0.07%)
Jan 31, 2011 12.53 12.53 12.37 12.48 993,815 +0.00(+0.03%)
Jan 28, 2011 12.49 12.50 12.34 12.48 1,469,948 -0.02(-0.17%)
Jan 27, 2011 12.16 12.56 12.16 12.50 1,805,806 +0.36(+2.94%)
Jan 26, 2011 11.88 12.16 11.80 12.14 892,169 +0.35(+2.95%)
Jan 25, 2011 11.80 11.84 11.68 11.80 691,919 -0.06(-0.54%)
Jan 24, 2011 11.89 11.95 11.74 11.86 548,643 -0.05(-0.43%)
Jan 21, 2011 11.98 12.14 11.90 11.91 733,678 +0.03(+0.25%)
Jan 20, 2011 11.88 12.01 11.76 11.88 874,612 -0.00(-0.04%)
Jan 19, 2011 12.14 12.14 11.88 11.89 1,038,651 -0.25(-2.06%)
Jan 18, 2011 12.03 12.17 12.01 12.14 608,343 +0.14(+1.20%)
Jan 14, 2011 11.98 12.05 11.90 11.99 395,422 -0.03(-0.21%)
Jan 13, 2011 12.07 12.18 11.93 12.02 505,963 -0.03(-0.28%)
Jan 12, 2011 12.02 12.17 11.97 12.05 745,565 +0.13(+1.07%)
Jan 11, 2011 12.09 12.10 11.81 11.92 803,901 -0.06(-0.46%)
Jan 10, 2011 11.92 12.08 11.84 11.98 1,269,507 +0.00(+0.04%)
Jan 07, 2011 12.00 12.04 11.84 11.98 754,502 -0.03(-0.25%)
Jan 06, 2011 11.81 12.10 11.75 12.01 1,350,163 +0.13(+1.07%)
Jan 05, 2011 11.95 12.03 11.81 11.88 1,404,874 -0.07(-0.57%)
Jan 04, 2011 12.11 12.15 11.84 11.95 770,295 -0.09(-0.78%)
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.