Gildan Activewear (NY: GIL )

46.31 +0.21 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 13.71 13.85 13.61 13.76 356,652 +0.34(+2.50%)
Aug 30, 2007 13.25 13.47 13.23 13.42 563,010 +0.06(+0.44%)
Aug 29, 2007 13.40 13.47 13.27 13.36 654,176 +0.16(+1.19%)
Aug 28, 2007 13.50 13.58 13.16 13.21 629,912 -0.47(-3.45%)
Aug 27, 2007 13.86 13.87 13.35 13.68 822,372 -0.15(-1.10%)
Aug 24, 2007 13.68 13.86 13.50 13.83 655,589 +0.20(+1.43%)
Aug 23, 2007 13.99 14.06 13.52 13.63 1,191,981 -0.29(-2.07%)
Aug 22, 2007 13.61 14.02 13.60 13.92 1,266,656 +0.50(+3.70%)
Aug 21, 2007 13.45 13.55 13.09 13.43 958,531 +0.07(+0.54%)
Aug 20, 2007 13.72 13.88 13.09 13.35 1,338,976 -0.08(-0.57%)
Aug 17, 2007 13.61 13.88 13.20 13.43 1,557,820 +0.34(+2.56%)
Aug 16, 2007 12.92 13.21 12.45 13.10 2,194,800 -0.09(-0.71%)
Aug 15, 2007 13.52 13.62 13.00 13.19 1,947,923 -0.48(-3.51%)
Aug 14, 2007 14.67 14.68 13.63 13.67 1,423,546 -0.84(-5.77%)
Aug 13, 2007 15.01 15.05 14.33 14.51 1,094,455 -0.35(-2.37%)
Aug 10, 2007 14.99 15.30 14.79 14.86 1,428,492 -0.24(-1.60%)
Aug 09, 2007 15.06 15.37 14.85 15.10 1,262,652 +0.03(+0.17%)
Aug 08, 2007 14.85 15.12 14.71 15.07 1,405,642 +0.24(+1.60%)
Aug 07, 2007 14.00 14.90 13.85 14.84 1,090,686 +0.82(+5.81%)
Aug 06, 2007 13.64 14.05 13.43 14.02 1,027,789 +0.25(+1.82%)
Aug 03, 2007 14.02 14.11 13.73 13.77 1,268,305 -0.20(-1.40%)
Aug 02, 2007 14.11 14.45 13.84 13.97 2,221,890 -0.28(-1.97%)
Aug 01, 2007 14.63 14.63 13.98 14.25 1,619,174 -0.28(-1.96%)
Jul 31, 2007 14.55 14.86 14.41 14.53 1,175,962 +0.11(+0.74%)
Jul 30, 2007 14.22 14.49 14.19 14.42 1,431,084 +0.13(+0.89%)
Jul 27, 2007 13.88 14.32 13.80 14.30 945,340 +0.26(+1.84%)
Jul 26, 2007 14.31 14.33 13.85 14.04 1,217,893 -0.52(-3.59%)
Jul 25, 2007 14.90 15.00 14.25 14.56 554,766 -0.23(-1.55%)
Jul 24, 2007 15.07 15.10 14.74 14.79 297,524 -0.25(-1.64%)
Jul 23, 2007 14.78 15.07 14.75 15.04 283,861 +0.26(+1.75%)
Jul 20, 2007 14.98 15.06 14.75 14.78 628,734 -0.26(-1.75%)
Jul 19, 2007 15.23 15.23 15.01 15.04 438,159 -0.04(-0.28%)
Jul 18, 2007 15.26 15.28 14.86 15.08 822,608 -0.17(-1.11%)
Jul 17, 2007 15.00 15.29 14.87 15.25 644,989 +0.29(+1.96%)
Jul 16, 2007 14.85 15.09 14.70 14.96 583,505 +0.19(+1.26%)
Jul 13, 2007 14.74 14.79 14.46 14.77 794,340 +0.10(+0.67%)
Jul 12, 2007 14.58 14.71 14.43 14.68 939,215 +0.13(+0.88%)
Jul 11, 2007 14.75 14.79 14.52 14.55 764,422 -0.18(-1.24%)
Jul 10, 2007 15.04 15.06 14.68 14.73 563,717 -0.32(-2.12%)
Jul 09, 2007 15.19 15.27 15.05 15.05 820,017 -0.13(-0.84%)
Jul 06, 2007 15.07 15.27 14.87 15.18 490,219 +0.13(+0.87%)
Jul 05, 2007 14.36 15.07 14.04 15.04 1,689,032 +0.71(+4.98%)
Jul 03, 2007 14.29 14.46 14.20 14.33 844,045 +0.01(+0.06%)
Jul 02, 2007 14.72 14.72 14.17 14.32 846,636 -0.23(-1.60%)
Jun 29, 2007 14.87 14.87 14.55 14.56 646,638 -0.17(-1.15%)
Jun 28, 2007 14.72 14.88 14.54 14.73 697,285 -0.19(-1.28%)
Jun 27, 2007 14.62 14.92 14.27 14.92 1,005,174 +0.30(+2.03%)
Jun 26, 2007 15.07 15.15 14.56 14.62 1,031,322 -0.46(-3.07%)
Jun 25, 2007 15.27 15.37 14.92 15.08 777,850 -0.15(-1.00%)
Jun 22, 2007 15.00 15.35 14.92 15.24 531,209 +0.19(+1.24%)
Jun 21, 2007 15.21 15.27 14.84 15.05 1,250,638 -0.20(-1.31%)
Jun 20, 2007 15.37 15.41 15.24 15.25 706,237 -0.12(-0.77%)
Jun 19, 2007 15.51 15.55 15.15 15.37 549,112 -0.15(-0.98%)
Jun 18, 2007 15.66 16.00 15.49 15.52 1,162,535 +0.11(+0.74%)
Jun 15, 2007 15.15 15.43 15.00 15.41 540,160 +0.30(+2.00%)
Jun 14, 2007 14.88 15.12 14.85 15.10 458,418 +0.29(+1.98%)
Jun 13, 2007 14.75 14.88 14.56 14.81 501,527 +0.07(+0.49%)
Jun 12, 2007 14.67 14.81 14.64 14.74 481,739 +0.02(+0.14%)
Jun 11, 2007 14.65 14.82 14.62 14.72 493,753 +0.04(+0.29%)
Jun 08, 2007 14.30 14.78 14.26 14.68 416,957 +0.06(+0.38%)
Jun 07, 2007 14.87 14.91 14.56 14.62 569,842 -0.32(-2.13%)
Jun 06, 2007 14.91 14.96 14.80 14.94 486,368 -0.04(-0.26%)
Jun 05, 2007 15.10 15.18 14.90 14.98 458,653 -0.23(-1.51%)
Jun 04, 2007 15.03 15.25 14.92 15.21 630,148 +0.20(+1.36%)
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.