Gildan Activewear (NY: GIL )

46.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.78 12.78 12.18 12.48 3,139,927 -0.28(-2.16%)
May 29, 2008 12.81 12.89 12.57 12.76 1,861,913 +0.09(+0.70%)
May 28, 2008 11.91 12.87 11.70 12.67 5,703,800 +0.88(+7.45%)
May 27, 2008 11.63 11.90 11.63 11.79 1,739,569 +0.08(+0.65%)
May 26, 2008 11.53 11.78 11.29 11.72 0 +0.00(+0.00%)
May 23, 2008 11.53 11.78 11.29 11.72 1,151,047 +0.12(+1.03%)
May 22, 2008 11.59 11.86 11.52 11.60 937,851 -0.13(-1.09%)
May 21, 2008 12.13 12.13 11.55 11.72 1,821,876 -0.31(-2.58%)
May 20, 2008 12.18 12.36 11.91 12.03 2,294,094 -0.14(-1.15%)
May 19, 2008 12.56 12.58 12.17 12.17 893,262 -0.29(-2.32%)
May 16, 2008 12.72 12.73 12.25 12.46 1,520,619 -0.15(-1.21%)
May 15, 2008 12.59 12.63 12.31 12.61 1,513,473 +0.10(+0.78%)
May 14, 2008 12.39 12.58 12.37 12.52 1,365,174 +0.11(+0.85%)
May 13, 2008 12.59 12.60 12.27 12.41 2,157,301 -0.17(-1.38%)
May 12, 2008 12.40 12.71 12.38 12.59 1,701,878 +0.27(+2.17%)
May 09, 2008 12.04 12.37 12.01 12.32 874,787 +0.36(+2.98%)
May 08, 2008 12.05 12.27 11.84 11.96 3,228,854 +0.04(+0.32%)
May 07, 2008 11.86 12.31 11.72 11.92 4,387,884 -0.05(-0.43%)
May 06, 2008 11.12 12.02 11.08 11.97 6,085,347 +0.85(+7.63%)
May 05, 2008 11.13 11.15 10.86 11.13 2,827,590 +0.05(+0.46%)
May 02, 2008 10.74 11.24 10.54 11.07 4,305,725 +0.29(+2.72%)
May 01, 2008 11.01 11.01 10.51 10.78 7,151,783 -0.14(-1.28%)
Apr 30, 2008 10.93 11.15 10.81 10.92 7,860,792 +0.34(+3.21%)
Apr 29, 2008 10.82 11.39 10.08 10.58 37,030,492 -4.66(-30.60%)
Apr 28, 2008 14.86 15.73 14.86 15.25 3,392,557 +0.31(+2.05%)
Apr 25, 2008 14.24 15.06 14.23 14.94 2,278,832 +0.70(+4.92%)
Apr 24, 2008 14.50 14.52 13.93 14.24 2,183,006 -0.20(-1.35%)
Apr 23, 2008 14.77 14.77 14.35 14.44 809,544 -0.38(-2.58%)
Apr 22, 2008 14.90 14.90 14.50 14.82 1,117,461 -0.17(-1.16%)
Apr 21, 2008 14.90 15.14 14.81 14.99 1,248,208 -0.01(-0.08%)
Apr 18, 2008 15.16 15.23 14.78 15.00 1,423,957 +0.29(+1.99%)
Apr 17, 2008 14.88 15.00 14.69 14.71 941,340 -0.37(-2.45%)
Apr 16, 2008 14.60 15.09 14.40 15.08 1,552,855 +0.81(+5.65%)
Apr 15, 2008 14.20 14.39 14.18 14.27 696,725 -0.04(-0.30%)
Apr 14, 2008 14.64 14.64 14.28 14.32 735,489 -0.20(-1.37%)
Apr 11, 2008 14.64 14.71 14.46 14.52 884,891 -0.37(-2.51%)
Apr 10, 2008 15.03 15.07 14.71 14.89 855,442 -0.16(-1.04%)
Apr 09, 2008 15.40 15.46 14.99 15.05 870,049 -0.49(-3.14%)
Apr 08, 2008 15.68 15.71 15.39 15.54 627,858 +0.03(+0.22%)
Apr 07, 2008 16.24 16.28 15.43 15.50 965,465 -0.64(-3.97%)
Apr 04, 2008 15.54 16.16 15.52 16.14 973,338 +0.53(+3.40%)
Apr 03, 2008 15.92 15.92 15.09 15.61 1,812,838 -0.20(-1.23%)
Apr 02, 2008 16.34 16.34 15.73 15.81 1,285,845 -0.28(-1.77%)
Apr 01, 2008 15.99 16.38 15.91 16.09 1,438,759 +0.23(+1.47%)
Mar 31, 2008 15.40 15.96 15.24 15.86 654,245 +0.32(+2.05%)
Mar 28, 2008 15.81 16.05 15.41 15.54 726,337 -0.22(-1.40%)
Mar 27, 2008 16.64 16.64 15.54 15.76 1,617,128 -0.71(-4.30%)
Mar 26, 2008 15.94 16.68 15.70 16.47 1,728,790 +0.34(+2.13%)
Mar 25, 2008 16.22 16.22 15.71 16.13 903,503 -0.10(-0.63%)
Mar 24, 2008 15.49 16.34 15.38 16.23 1,370,930 +0.67(+4.31%)
Mar 21, 2008 14.84 15.68 14.67 15.56 1,438,774 +0.00(+0.00%)
Mar 20, 2008 14.84 15.68 14.67 15.56 1,438,774 +0.85(+5.77%)
Mar 19, 2008 15.21 15.41 14.62 14.71 1,903,146 -0.54(-3.54%)
Mar 18, 2008 14.63 15.34 14.36 15.25 1,478,118 +0.90(+6.24%)
Mar 17, 2008 14.14 14.48 13.84 14.35 1,882,398 -0.62(-4.17%)
Mar 14, 2008 14.93 15.21 14.48 14.97 1,778,029 +0.00(+0.03%)
Mar 13, 2008 14.61 15.01 14.35 14.97 1,292,941 +0.05(+0.31%)
Mar 12, 2008 15.03 15.17 14.70 14.92 1,108,235 +0.00(+0.00%)
Mar 11, 2008 14.22 15.05 13.99 14.92 1,701,638 +0.83(+5.90%)
Mar 10, 2008 14.56 14.58 14.05 14.09 1,253,175 -0.43(-2.98%)
Mar 07, 2008 14.54 15.02 14.14 14.53 2,297,986 -0.25(-1.67%)
Mar 06, 2008 15.56 15.61 14.69 14.77 2,193,241 -0.94(-5.97%)
Mar 05, 2008 15.51 15.79 15.26 15.71 1,239,461 +0.20(+1.31%)
Mar 04, 2008 15.48 15.69 15.22 15.51 1,571,366 -0.23(-1.46%)
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.