Gildan Activewear (NY: GIL )

46.45 +0.35 (+0.76%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.73 10.76 10.63 10.68 1,449,272 +0.02(+0.16%)
Feb 28, 2012 10.80 10.80 10.58 10.66 1,867,430 -0.10(-0.91%)
Feb 27, 2012 10.65 10.81 10.52 10.76 2,600,191 +0.06(+0.52%)
Feb 24, 2012 10.71 10.75 10.66 10.70 1,429,240 +0.03(+0.24%)
Feb 23, 2012 10.70 10.84 10.67 10.68 1,535,673 -0.03(-0.28%)
Feb 22, 2012 10.64 10.81 10.59 10.71 840,357 +0.03(+0.24%)
Feb 21, 2012 10.80 10.90 10.64 10.68 2,089,463 -0.16(-1.47%)
Feb 17, 2012 10.91 11.00 10.77 10.84 1,123,814 -0.03(-0.24%)
Feb 16, 2012 10.65 11.07 10.61 10.87 3,358,491 +0.21(+1.96%)
Feb 15, 2012 10.45 10.85 10.40 10.66 2,667,120 +0.30(+2.93%)
Feb 14, 2012 10.41 10.53 10.35 10.35 1,659,202 -0.15(-1.38%)
Feb 13, 2012 10.45 10.50 10.30 10.50 1,773,534 +0.15(+1.49%)
Feb 10, 2012 10.12 10.40 10.02 10.35 2,503,056 +0.09(+0.92%)
Feb 09, 2012 9.902 10.51 9.817 10.25 6,512,379 +0.75(+7.91%)
Feb 08, 2012 9.096 9.531 9.036 9.501 3,261,449 +0.47(+5.15%)
Feb 07, 2012 9.177 9.245 9.019 9.036 1,926,999 -0.16(-1.72%)
Feb 06, 2012 9.173 9.275 9.049 9.194 3,170,225 -0.03(-0.32%)
Feb 03, 2012 9.433 9.437 9.215 9.224 3,726,386 -0.16(-1.68%)
Feb 02, 2012 9.454 9.499 9.339 9.382 909,587 -0.09(-0.95%)
Feb 01, 2012 9.360 9.578 9.360 9.471 1,612,658 +0.19(+2.07%)
Jan 31, 2012 9.399 9.412 9.168 9.279 1,187,679 -0.04(-0.46%)
Jan 30, 2012 9.245 9.339 9.155 9.322 976,579 -0.03(-0.37%)
Jan 27, 2012 9.258 9.377 9.254 9.356 921,983 +0.06(+0.69%)
Jan 26, 2012 9.587 9.595 9.177 9.292 981,888 -0.26(-2.68%)
Jan 25, 2012 9.433 9.604 9.394 9.548 1,115,207 +0.11(+1.13%)
Jan 24, 2012 9.412 9.646 9.403 9.441 1,134,374 -0.09(-0.90%)
Jan 23, 2012 9.527 9.655 9.348 9.527 1,939,648 +0.06(+0.59%)
Jan 20, 2012 9.433 9.544 9.390 9.471 938,599 -0.03(-0.31%)
Jan 19, 2012 9.390 9.544 9.198 9.501 816,686 +0.19(+2.06%)
Jan 18, 2012 9.040 9.326 9.040 9.309 1,424,505 +0.20(+2.20%)
Jan 17, 2012 9.108 9.173 9.053 9.108 1,794,943 +0.07(+0.80%)
Jan 13, 2012 8.934 9.070 8.831 9.036 2,857,656 +0.02(+0.24%)
Jan 12, 2012 8.980 9.023 8.848 9.015 1,993,166 +0.10(+1.10%)
Jan 11, 2012 8.797 9.036 8.639 8.916 1,894,997 +0.11(+1.26%)
Jan 10, 2012 8.366 8.857 8.353 8.805 2,228,116 +0.51(+6.12%)
Jan 09, 2012 8.165 8.315 8.152 8.298 1,414,011 +0.15(+1.83%)
Jan 06, 2012 8.306 8.340 8.118 8.148 1,325,104 -0.20(-2.35%)
Jan 05, 2012 8.366 8.430 8.289 8.344 1,079,933 -0.09(-1.01%)
Jan 04, 2012 8.379 8.498 8.306 8.430 981,122 +0.41(+5.11%)
Dec 30, 2011 7.987 8.071 7.956 8.020 677,400 +0.06(+0.80%)
Dec 29, 2011 8.016 8.037 7.922 7.956 886,222 -0.04(-0.53%)
Dec 28, 2011 8.131 8.131 7.948 7.999 584,397 -0.13(-1.63%)
Dec 27, 2011 8.131 8.182 8.076 8.131 679,628 +0.00(+0.05%)
Dec 23, 2011 8.067 8.178 8.054 8.127 2,012,609 +0.09(+1.12%)
Dec 21, 2011 7.990 8.093 7.990 8.037 1,273,177 +0.04(+0.48%)
Dec 20, 2011 8.071 8.127 7.927 7.999 1,334,387 +0.05(+0.59%)
Dec 19, 2011 8.054 8.118 7.901 7.952 1,150,910 -0.09(-1.17%)
Dec 16, 2011 7.990 8.127 7.969 8.046 1,428,261 +0.11(+1.40%)
Dec 15, 2011 8.131 8.225 7.913 7.935 1,722,609 -0.13(-1.59%)
Dec 14, 2011 8.003 8.259 7.960 8.063 1,956,359 +0.00(+0.00%)
Dec 13, 2011 8.315 8.434 7.918 8.063 3,316,572 -0.21(-2.54%)
Dec 12, 2011 7.992 8.292 7.932 8.273 1,875,547 +0.14(+1.68%)
Dec 09, 2011 7.783 8.175 7.783 8.137 1,661,055 +0.38(+4.95%)
Dec 08, 2011 7.936 7.958 7.728 7.753 1,813,486 -0.20(-2.57%)
Dec 07, 2011 7.890 8.005 7.783 7.958 2,243,833 +0.01(+0.16%)
Dec 06, 2011 7.843 8.009 7.796 7.945 4,008,782 +0.15(+1.97%)
Dec 05, 2011 7.370 7.868 7.293 7.792 4,229,163 +0.55(+7.65%)
Dec 02, 2011 7.042 7.340 6.952 7.238 8,233,671 +0.27(+3.85%)
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.