Gildan Activewear (NY: GIL )

46.51 +0.79 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.11 12.39 12.10 12.25 900,113 +0.08(+0.70%)
Oct 28, 2010 12.14 12.34 12.14 12.16 1,554,708 +0.03(+0.21%)
Oct 27, 2010 11.88 12.16 11.69 12.14 1,562,115 +0.16(+1.31%)
Oct 25, 2010 11.51 12.01 11.51 11.98 1,784,216 +0.63(+5.54%)
Oct 22, 2010 11.22 11.38 11.18 11.35 1,392,309 +0.13(+1.13%)
Oct 21, 2010 11.33 11.44 11.14 11.22 1,160,641 -0.11(-0.97%)
Oct 20, 2010 11.48 11.54 11.27 11.33 1,282,117 -0.10(-0.89%)
Oct 19, 2010 11.43 11.53 11.28 11.44 1,722,566 -0.23(-1.97%)
Oct 18, 2010 11.80 11.84 11.59 11.67 640,378 -0.23(-1.96%)
Oct 15, 2010 12.15 12.16 11.76 11.90 1,514,522 -0.14(-1.16%)
Oct 14, 2010 12.42 12.49 12.03 12.04 864,217 -0.31(-2.54%)
Oct 13, 2010 12.40 12.54 12.34 12.35 699,158 +0.02(+0.14%)
Oct 12, 2010 12.63 12.63 12.20 12.34 1,196,405 -0.29(-2.32%)
Oct 11, 2010 12.54 12.66 12.45 12.63 848,052 +0.08(+0.68%)
Oct 08, 2010 12.54 12.70 12.19 12.54 1,113,541 +0.24(+1.93%)
Oct 07, 2010 12.03 12.32 12.03 12.31 629,971 +0.26(+2.19%)
Oct 06, 2010 12.13 12.14 11.98 12.04 927,969 -0.04(-0.32%)
Oct 05, 2010 11.96 12.16 11.94 12.08 665,191 +0.21(+1.79%)
Oct 04, 2010 11.83 11.98 11.77 11.87 530,318 -0.03(-0.29%)
Oct 01, 2010 11.90 12.12 11.81 11.90 760,630 -0.02(-0.18%)
Sep 30, 2010 11.89 12.00 11.76 11.92 756,116 +0.14(+1.22%)
Sep 29, 2010 11.98 12.03 11.70 11.78 487,925 -0.23(-1.87%)
Sep 28, 2010 11.83 12.12 11.82 12.01 1,371,442 +0.23(+1.95%)
Sep 27, 2010 11.61 11.98 11.58 11.78 1,157,913 +0.19(+1.65%)
Sep 24, 2010 11.46 11.63 11.40 11.58 1,062,038 +0.26(+2.29%)
Sep 23, 2010 11.51 11.54 11.26 11.33 1,991,228 -0.26(-2.27%)
Sep 22, 2010 11.92 12.03 11.50 11.59 1,748,843 -0.35(-2.95%)
Sep 21, 2010 12.31 12.33 11.82 11.94 1,490,673 -0.40(-3.23%)
Sep 20, 2010 12.30 12.43 12.21 12.34 623,434 +0.06(+0.52%)
Sep 17, 2010 12.28 12.51 12.26 12.28 886,464 -0.22(-1.77%)
Sep 15, 2010 12.28 12.69 12.25 12.50 433,761 +0.16(+1.31%)
Sep 14, 2010 12.20 12.57 12.13 12.34 770,625 +0.17(+1.36%)
Sep 13, 2010 12.23 12.28 12.06 12.17 578,268 +0.06(+0.53%)
Sep 10, 2010 12.06 12.26 12.04 12.11 398,102 +0.06(+0.49%)
Sep 09, 2010 12.27 12.29 12.00 12.05 661,639 -0.06(-0.49%)
Sep 08, 2010 12.12 12.20 12.07 12.11 539,227 +0.08(+0.64%)
Sep 07, 2010 12.20 12.23 12.02 12.03 373,876 -0.21(-1.70%)
Sep 03, 2010 12.34 12.57 12.05 12.24 588,973 +0.18(+1.48%)
Sep 02, 2010 11.75 12.10 11.74 12.06 551 +0.37(+3.16%)
Sep 01, 2010 11.82 11.95 11.44 11.69 1,684,688 +0.04(+0.31%)
Aug 31, 2010 11.65 11.87 11.59 11.65 8,716 -0.07(-0.60%)
Aug 30, 2010 11.91 12.17 11.70 11.72 502,594 -0.27(-2.26%)
Aug 27, 2010 12.00 12.01 11.66 12.00 606,452 +0.24(+2.06%)
Aug 26, 2010 11.79 11.91 11.69 11.75 846,236 +0.03(+0.22%)
Aug 25, 2010 11.53 11.79 11.32 11.73 662,166 +0.06(+0.51%)
Aug 24, 2010 11.83 11.85 11.52 11.67 863,189 -0.35(-2.90%)
Aug 23, 2010 12.24 12.27 12.01 12.02 488,721 -0.19(-1.53%)
Aug 20, 2010 12.15 12.21 12.00 12.20 507,786 -0.03(-0.24%)
Aug 19, 2010 12.60 12.60 12.17 12.23 729,801 -0.39(-3.06%)
Aug 18, 2010 12.68 12.71 12.58 12.62 484,236 -0.05(-0.40%)
Aug 17, 2010 12.74 12.86 12.60 12.67 745,600 +0.15(+1.19%)
Aug 16, 2010 12.45 12.68 12.31 12.52 648,793 -0.03(-0.27%)
Aug 13, 2010 12.56 12.68 12.32 12.56 1,607,082 +0.18(+1.47%)
Aug 12, 2010 12.20 12.44 11.97 12.37 2,949,786 -0.44(-3.44%)
Aug 11, 2010 13.22 13.33 12.68 12.82 1,262,503 -0.77(-5.66%)
Aug 10, 2010 13.27 13.63 13.16 13.58 1,401,171 +0.26(+1.94%)
Aug 09, 2010 13.20 13.40 13.12 13.33 558,139 +0.14(+1.03%)
Aug 06, 2010 13.19 13.19 12.91 13.19 505,663 -0.06(-0.42%)
Aug 05, 2010 13.22 13.37 13.13 13.24 419,827 -0.00(-0.03%)
Aug 04, 2010 13.30 13.34 13.15 13.25 987,766 +0.06(+0.45%)
Aug 03, 2010 13.38 13.47 13.15 13.19 651,950 -0.07(-0.54%)
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.