Gildan Activewear (NY: GIL )

46.10 +0.53 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 1,449,119 +0.02(+0.16%)
Feb 28, 2012 10.80 10.80 10.58 10.66 1,867,233 -0.10(-0.91%)
Feb 27, 2012 10.65 10.81 10.53 10.76 2,599,917 +0.06(+0.52%)
Feb 24, 2012 10.71 10.75 10.66 10.70 1,429,089 +0.03(+0.24%)
Feb 23, 2012 10.70 10.84 10.67 10.68 1,535,512 -0.03(-0.28%)
Feb 22, 2012 10.64 10.81 10.59 10.71 840,268 +0.03(+0.24%)
Feb 21, 2012 10.80 10.90 10.64 10.68 2,089,243 -0.16(-1.47%)
Feb 17, 2012 10.92 11.00 10.77 10.84 1,123,696 -0.03(-0.24%)
Feb 16, 2012 10.65 11.07 10.61 10.87 3,358,137 +0.21(+1.96%)
Feb 15, 2012 10.45 10.85 10.40 10.66 2,666,839 +0.30(+2.93%)
Feb 14, 2012 10.42 10.53 10.35 10.36 1,659,027 -0.15(-1.38%)
Feb 13, 2012 10.45 10.50 10.30 10.50 1,773,347 +0.15(+1.49%)
Feb 10, 2012 10.13 10.40 10.02 10.35 2,502,792 +0.09(+0.92%)
Feb 09, 2012 9.903 10.51 9.818 10.25 6,511,693 +0.75(+7.91%)
Feb 08, 2012 9.097 9.532 9.037 9.502 3,261,105 +0.47(+5.15%)
Feb 07, 2012 9.178 9.246 9.020 9.037 1,926,795 -0.16(-1.72%)
Feb 06, 2012 9.173 9.276 9.050 9.195 3,169,891 -0.03(-0.32%)
Feb 03, 2012 9.434 9.438 9.216 9.225 3,725,994 -0.16(-1.68%)
Feb 02, 2012 9.455 9.500 9.340 9.383 909,491 -0.09(-0.95%)
Feb 01, 2012 9.361 9.579 9.361 9.472 1,612,488 +0.19(+2.07%)
Jan 31, 2012 9.400 9.413 9.169 9.280 1,187,553 -0.04(-0.46%)
Jan 30, 2012 9.246 9.340 9.156 9.323 976,476 -0.03(-0.36%)
Jan 27, 2012 9.259 9.378 9.255 9.357 921,886 +0.06(+0.69%)
Jan 26, 2012 9.588 9.596 9.178 9.293 981,785 -0.26(-2.68%)
Jan 25, 2012 9.434 9.605 9.395 9.549 1,115,089 +0.11(+1.13%)
Jan 24, 2012 9.413 9.647 9.404 9.442 1,134,254 -0.09(-0.90%)
Jan 23, 2012 9.528 9.656 9.349 9.528 1,939,443 +0.06(+0.59%)
Jan 20, 2012 9.434 9.545 9.391 9.472 938,500 -0.03(-0.31%)
Jan 19, 2012 9.391 9.545 9.199 9.502 816,600 +0.19(+2.06%)
Jan 18, 2012 9.041 9.327 9.041 9.310 1,424,355 +0.20(+2.20%)
Jan 17, 2012 9.109 9.173 9.054 9.109 1,794,754 +0.07(+0.80%)
Jan 13, 2012 8.934 9.071 8.832 9.037 2,857,355 +0.02(+0.24%)
Jan 12, 2012 8.981 9.024 8.849 9.016 1,992,956 +0.10(+1.10%)
Jan 11, 2012 8.798 9.037 8.640 8.917 1,894,798 +0.11(+1.26%)
Jan 10, 2012 8.367 8.858 8.354 8.806 2,227,881 +0.51(+6.12%)
Jan 09, 2012 8.166 8.315 8.153 8.298 1,413,862 +0.15(+1.83%)
Jan 06, 2012 8.307 8.341 8.119 8.149 1,324,965 -0.20(-2.35%)
Jan 05, 2012 8.367 8.431 8.290 8.345 1,079,819 -0.09(-1.01%)
Jan 04, 2012 8.380 8.499 8.307 8.431 981,019 +0.41(+5.11%)
Dec 30, 2011 7.988 8.072 7.957 8.021 677,328 +0.06(+0.80%)
Dec 29, 2011 8.017 8.038 7.923 7.957 886,128 -0.04(-0.53%)
Dec 28, 2011 8.132 8.132 7.948 8.000 584,336 -0.13(-1.63%)
Dec 27, 2011 8.132 8.183 8.076 8.132 679,556 +0.00(+0.05%)
Dec 23, 2011 8.068 8.179 8.055 8.128 2,012,397 +0.09(+1.12%)
Dec 21, 2011 7.991 8.094 7.991 8.038 1,273,043 +0.04(+0.48%)
Dec 20, 2011 8.072 8.128 7.927 8.000 1,334,246 +0.05(+0.59%)
Dec 19, 2011 8.055 8.119 7.901 7.953 1,150,788 -0.09(-1.17%)
Dec 16, 2011 7.991 8.128 7.970 8.047 1,428,110 +0.11(+1.40%)
Dec 15, 2011 8.132 8.226 7.914 7.936 1,722,428 -0.13(-1.59%)
Dec 14, 2011 8.004 8.260 7.961 8.064 1,956,153 +0.00(+0.00%)
Dec 13, 2011 8.315 8.435 7.918 8.064 3,316,222 -0.21(-2.54%)
Dec 12, 2011 7.993 8.293 7.933 8.274 1,875,349 +0.14(+1.68%)
Dec 09, 2011 7.784 8.176 7.784 8.138 1,660,880 +0.38(+4.95%)
Dec 08, 2011 7.937 7.959 7.729 7.754 1,813,295 -0.20(-2.57%)
Dec 07, 2011 7.890 8.005 7.784 7.959 2,243,596 +0.01(+0.16%)
Dec 06, 2011 7.844 8.010 7.797 7.946 4,008,360 +0.15(+1.97%)
Dec 05, 2011 7.371 7.869 7.294 7.792 4,228,717 +0.55(+7.65%)
Dec 02, 2011 7.043 7.341 6.953 7.239 8,232,803 +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.