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 (%)
Sep 28, 2012 13.54 13.72 13.41 13.58 464,356 -0.07(-0.53%)
Sep 27, 2012 13.26 13.81 13.19 13.65 639,618 +0.46(+3.51%)
Sep 26, 2012 13.21 13.28 13.08 13.19 366,585 -0.06(-0.49%)
Sep 25, 2012 13.39 13.39 13.15 13.25 706,521 -0.08(-0.58%)
Sep 24, 2012 13.15 13.45 13.10 13.33 430,529 +0.03(+0.23%)
Sep 21, 2012 13.36 13.47 13.26 13.30 675,240 -0.00(-0.03%)
Sep 20, 2012 13.31 13.37 13.13 13.30 473,108 -0.10(-0.74%)
Sep 19, 2012 13.51 13.55 13.34 13.40 481,094 -0.10(-0.76%)
Sep 18, 2012 13.54 13.57 13.42 13.51 606,932 -0.04(-0.28%)
Sep 17, 2012 13.55 13.59 13.43 13.54 577,127 -0.06(-0.41%)
Sep 14, 2012 13.55 13.79 13.45 13.60 559,837 +0.15(+1.15%)
Sep 13, 2012 13.24 13.48 13.09 13.45 968,109 +0.24(+1.78%)
Sep 12, 2012 13.34 13.52 13.13 13.21 1,189,979 -0.12(-0.87%)
Sep 11, 2012 13.52 13.54 13.30 13.33 456,664 -0.17(-1.27%)
Sep 10, 2012 13.47 13.67 13.47 13.50 387,920 -0.03(-0.22%)
Sep 07, 2012 13.60 13.67 13.48 13.53 681,210 -0.03(-0.22%)
Sep 06, 2012 13.33 13.57 13.24 13.56 1,028,582 +0.33(+2.50%)
Sep 05, 2012 13.18 13.26 12.94 13.23 719,381 +0.00(+0.03%)
Sep 04, 2012 13.01 13.28 12.87 13.22 928,151 +0.20(+1.55%)
Aug 31, 2012 12.98 13.06 12.93 13.02 862,589 +0.14(+1.10%)
Aug 30, 2012 12.80 13.08 12.54 12.88 1,652,047 -0.28(-2.12%)
Aug 29, 2012 13.63 13.66 12.92 13.16 2,537,895 -0.46(-3.40%)
Aug 27, 2012 13.73 13.73 13.55 13.62 467,366 -0.07(-0.50%)
Aug 24, 2012 13.54 13.82 13.54 13.69 605,791 +0.15(+1.08%)
Aug 23, 2012 13.63 13.67 13.49 13.54 1,119,016 -0.17(-1.22%)
Aug 22, 2012 13.58 13.71 13.51 13.71 631,126 +0.06(+0.47%)
Aug 21, 2012 13.70 13.76 13.55 13.65 942,137 -0.00(-0.03%)
Aug 20, 2012 13.82 13.90 13.60 13.65 1,207,719 -0.16(-1.15%)
Aug 17, 2012 13.77 13.88 13.75 13.81 548,323 +0.05(+0.37%)
Aug 16, 2012 13.60 13.81 13.52 13.76 773,660 +0.19(+1.39%)
Aug 15, 2012 13.44 13.61 13.43 13.57 840,140 +0.06(+0.41%)
Aug 14, 2012 13.26 13.54 13.22 13.51 1,434,407 +0.32(+2.43%)
Aug 13, 2012 13.19 13.21 12.94 13.19 558,895 -0.05(-0.36%)
Aug 10, 2012 13.19 13.28 13.17 13.24 544,247 +0.03(+0.23%)
Aug 09, 2012 13.01 13.28 13.01 13.21 1,133,928 +0.20(+1.55%)
Aug 08, 2012 12.94 13.06 12.84 13.01 1,383,288 +0.07(+0.53%)
Aug 07, 2012 12.87 13.09 12.82 12.94 1,619,373 +0.18(+1.44%)
Aug 06, 2012 12.72 13.05 12.69 12.76 1,051,828 +0.09(+0.68%)
Aug 03, 2012 12.13 12.87 12.12 12.67 3,160,413 +0.65(+5.41%)
Aug 02, 2012 11.60 12.28 11.51 12.02 3,289,691 -0.11(-0.92%)
Aug 01, 2012 12.13 12.26 11.92 12.13 2,500,419 +0.09(+0.71%)
Jul 31, 2012 12.11 12.21 12.03 12.05 847,648 -0.13(-1.09%)
Jul 30, 2012 12.15 12.19 11.96 12.18 423,172 +0.04(+0.32%)
Jul 27, 2012 11.91 12.18 11.91 12.14 1,120,066 +0.38(+3.24%)
Jul 26, 2012 11.76 11.96 11.64 11.76 1,140,258 +0.25(+2.16%)
Jul 25, 2012 11.73 11.90 11.46 11.51 965,726 -0.18(-1.50%)
Jul 24, 2012 11.73 11.86 11.60 11.69 443,658 -0.02(-0.18%)
Jul 23, 2012 11.81 11.81 11.36 11.71 1,043,194 -0.22(-1.87%)
Jul 20, 2012 12.14 12.18 11.87 11.93 647,924 -0.31(-2.55%)
Jul 19, 2012 12.16 12.32 12.10 12.24 903,862 +0.15(+1.27%)
Jul 18, 2012 11.92 12.22 11.92 12.09 890,886 +0.13(+1.11%)
Jul 17, 2012 11.99 11.99 11.78 11.96 918,567 +0.00(+0.04%)
Jul 16, 2012 12.15 12.15 11.86 11.95 1,092,085 -0.23(-1.90%)
Jul 13, 2012 12.03 12.22 11.99 12.18 779,519 +0.23(+1.90%)
Jul 12, 2012 12.18 12.19 11.90 11.96 1,438,574 -0.36(-2.95%)
Jul 11, 2012 12.05 12.35 11.95 12.32 1,726,283 +0.30(+2.49%)
Jul 10, 2012 11.96 12.18 11.95 12.02 801,019 +0.12(+0.97%)
Jul 09, 2012 11.84 12.00 11.71 11.91 1,020,854 +0.05(+0.40%)
Jul 06, 2012 11.85 11.93 11.72 11.86 539,612 -0.14(-1.18%)
Jul 05, 2012 11.82 12.08 11.67 12.00 1,186,500 +0.27(+2.26%)
Jul 03, 2012 11.70 11.93 11.60 11.73 641,654 +0.15(+1.33%)
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.