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 (%)
Nov 30, 2011 10.30 10.37 9.994 10.17 2,034,726 +0.27(+2.71%)
Nov 29, 2011 9.909 9.943 9.845 9.905 1,061,578 -0.02(-0.21%)
Nov 28, 2011 9.917 10.01 9.841 9.926 1,308,243 +0.35(+3.65%)
Nov 25, 2011 9.662 9.709 9.572 9.577 422,172 -0.16(-1.62%)
Nov 23, 2011 9.798 9.858 9.670 9.734 921,826 -0.17(-1.68%)
Nov 22, 2011 9.964 9.964 9.845 9.900 715,691 -0.05(-0.51%)
Nov 21, 2011 10.16 10.20 9.879 9.951 988,053 -0.36(-3.47%)
Nov 18, 2011 10.56 10.60 10.28 10.31 673,377 -0.18(-1.71%)
Nov 17, 2011 10.84 10.88 10.42 10.49 1,063,203 -0.37(-3.38%)
Nov 16, 2011 11.12 11.17 10.79 10.85 860,486 -0.43(-3.85%)
Nov 15, 2011 11.26 11.39 11.22 11.29 697,607 -0.05(-0.45%)
Nov 14, 2011 11.34 11.46 11.26 11.34 467,559 -0.14(-1.26%)
Nov 11, 2011 11.42 11.66 11.36 11.48 607,040 +0.17(+1.51%)
Nov 10, 2011 11.21 11.35 10.93 11.31 1,149,524 +0.23(+2.07%)
Nov 09, 2011 11.17 11.33 11.04 11.08 1,029,811 -0.40(-3.52%)
Nov 08, 2011 11.45 11.51 11.26 11.49 644,889 +0.08(+0.71%)
Nov 07, 2011 11.36 11.50 11.30 11.41 918,347 +0.09(+0.79%)
Nov 04, 2011 11.31 11.48 11.21 11.32 1,091,597 -0.09(-0.75%)
Nov 03, 2011 10.97 11.54 10.71 11.40 2,360,475 +0.60(+5.52%)
Nov 02, 2011 10.72 10.94 10.61 10.81 1,328,206 +0.26(+2.46%)
Nov 01, 2011 10.63 10.80 10.48 10.55 1,038,388 -0.43(-3.96%)
Oct 31, 2011 11.18 11.23 10.96 10.98 801,512 -0.26(-2.27%)
Oct 28, 2011 11.16 11.34 11.11 11.24 1,083,945 +0.02(+0.15%)
Oct 27, 2011 11.05 11.27 11.05 11.22 848,038 +0.47(+4.40%)
Oct 26, 2011 10.89 10.89 10.51 10.75 1,058,872 +0.05(+0.44%)
Oct 25, 2011 10.94 10.95 10.68 10.70 1,209,901 -0.35(-3.16%)
Oct 24, 2011 11.04 11.24 10.97 11.05 1,084,628 +0.08(+0.70%)
Oct 21, 2011 11.02 11.05 10.85 10.97 660,757 +0.12(+1.14%)
Oct 20, 2011 10.88 10.90 10.54 10.85 1,394,116 -0.05(-0.47%)
Oct 19, 2011 11.19 11.26 10.86 10.90 758,571 -0.34(-3.00%)
Oct 18, 2011 11.23 11.34 10.90 11.24 873,786 +0.04(+0.38%)
Oct 17, 2011 11.59 11.63 11.17 11.20 614,011 -0.43(-3.67%)
Oct 14, 2011 11.54 11.63 11.36 11.62 718,459 +0.26(+2.29%)
Oct 13, 2011 11.42 11.44 11.25 11.36 1,056,792 -0.14(-1.19%)
Oct 12, 2011 11.36 11.69 11.34 11.50 818,632 +0.30(+2.66%)
Oct 11, 2011 11.62 11.62 11.12 11.20 929,713 -0.43(-3.73%)
Oct 10, 2011 11.44 11.73 11.44 11.63 298,439 +0.40(+3.60%)
Oct 07, 2011 11.52 11.53 11.20 11.23 1,253,558 -0.24(-2.08%)
Oct 06, 2011 11.08 11.61 11.08 11.47 1,482,420 +0.66(+6.15%)
Oct 05, 2011 10.51 10.86 10.15 10.80 1,571,755 +0.39(+3.72%)
Oct 04, 2011 10.34 10.43 9.858 10.42 2,316,182 -0.08(-0.73%)
Oct 03, 2011 10.89 10.98 10.46 10.49 896,587 -0.52(-4.68%)
Sep 30, 2011 10.86 11.22 10.77 11.01 1,084,517 -0.08(-0.73%)
Sep 29, 2011 11.44 11.60 10.82 11.09 795,914 -0.17(-1.51%)
Sep 28, 2011 11.67 11.70 11.22 11.26 785,996 -0.41(-3.50%)
Sep 27, 2011 11.77 12.03 11.58 11.67 839,209 +0.14(+1.22%)
Sep 26, 2011 11.30 11.54 10.95 11.53 727,562 +0.29(+2.58%)
Sep 23, 2011 10.91 11.31 10.81 11.24 762,611 +0.32(+2.97%)
Sep 22, 2011 11.10 11.17 10.78 10.91 1,371,672 -0.66(-5.74%)
Sep 21, 2011 12.18 12.20 11.58 11.58 860,350 -0.60(-4.96%)
Sep 20, 2011 12.21 12.49 12.09 12.18 815,472 -0.03(-0.21%)
Sep 19, 2011 12.06 12.26 11.86 12.21 1,143,191 -0.13(-1.04%)
Sep 16, 2011 12.11 12.37 11.98 12.34 861,028 +0.28(+2.33%)
Sep 15, 2011 12.03 12.08 11.90 12.06 623,777 +0.19(+1.58%)
Sep 14, 2011 11.75 12.06 11.54 11.87 1,038,236 +0.23(+1.94%)
Sep 13, 2011 11.20 11.69 11.20 11.64 1,319,168 +0.45(+4.00%)
Sep 12, 2011 10.74 11.22 10.72 11.20 1,048,644 +0.32(+2.98%)
Sep 09, 2011 11.21 11.27 10.79 10.87 807,834 -0.45(-3.99%)
Sep 08, 2011 11.36 11.51 11.26 11.32 678,131 -0.10(-0.86%)
Sep 07, 2011 11.10 11.44 10.99 11.42 539,735 +0.46(+4.24%)
Sep 06, 2011 10.76 11.02 10.68 10.96 838,467 -0.15(-1.38%)
Sep 02, 2011 11.19 11.31 11.08 11.11 899,178 -0.38(-3.30%)
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.