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 (%)
Oct 31, 2012 14.65 14.70 14.49 14.62 749,641 +0.26(+1.79%)
Oct 26, 2012 14.50 14.37 14.37 14.37 967,288 -0.14(-0.97%)
Oct 25, 2012 14.52 14.69 14.38 14.51 379,003 +0.09(+0.59%)
Oct 24, 2012 14.58 14.62 14.36 14.42 579,521 -0.09(-0.62%)
Oct 23, 2012 14.62 14.65 14.43 14.51 1,039,540 -0.21(-1.40%)
Oct 19, 2012 14.75 14.88 14.66 14.72 572,559 -0.09(-0.61%)
Oct 18, 2012 14.80 14.85 14.64 14.81 593,426 -0.02(-0.12%)
Oct 17, 2012 14.62 14.86 14.60 14.83 1,000,889 +0.28(+1.92%)
Oct 16, 2012 14.22 14.63 14.17 14.55 1,487,927 +0.38(+2.66%)
Oct 15, 2012 13.79 14.27 13.79 14.17 612,146 +0.42(+3.05%)
Oct 12, 2012 13.84 13.84 13.63 13.75 443,221 -0.11(-0.77%)
Oct 11, 2012 13.88 13.93 13.76 13.86 441,049 +0.09(+0.62%)
Oct 10, 2012 13.92 14.10 13.73 13.77 478,602 -0.16(-1.14%)
Oct 09, 2012 14.05 14.15 13.90 13.93 916,343 -0.06(-0.46%)
Oct 08, 2012 14.11 14.17 13.99 13.99 202,785 -0.12(-0.82%)
Oct 05, 2012 14.17 14.33 14.05 14.11 1,003,971 +0.05(+0.33%)
Oct 04, 2012 14.13 14.22 13.96 14.06 1,102,204 -0.01(-0.09%)
Oct 03, 2012 13.75 14.10 13.72 14.08 790,766 +0.38(+2.79%)
Oct 02, 2012 13.68 13.79 13.56 13.69 491,982 +0.09(+0.66%)
Oct 01, 2012 13.67 13.91 13.54 13.60 820,718 +0.03(+0.19%)
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%)
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.