Gildan Activewear (NY: GIL )

46.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.322 7.725 7.322 7.526 2,014,333 +0.09(+1.20%)
Oct 29, 2009 7.131 7.538 7.101 7.437 1,722,271 +0.39(+5.61%)
Oct 28, 2009 7.420 7.470 7.016 7.042 2,517,404 -0.50(-6.64%)
Oct 27, 2009 7.967 7.967 7.530 7.543 2,043,867 -0.42(-5.23%)
Oct 26, 2009 8.196 8.256 7.895 7.959 997,875 -0.21(-2.60%)
Oct 23, 2009 8.239 8.243 8.137 8.171 1,218,111 -0.10(-1.18%)
Oct 22, 2009 8.065 8.285 7.946 8.268 590,917 +0.22(+2.74%)
Oct 21, 2009 8.014 8.281 7.984 8.048 1,051,567 -0.01(-0.11%)
Oct 20, 2009 7.925 8.086 7.908 8.056 1,833,316 -0.20(-2.47%)
Oct 19, 2009 8.302 8.421 8.213 8.260 573,674 -0.01(-0.15%)
Oct 16, 2009 8.235 8.273 8.052 8.273 1,200,953 -0.04(-0.46%)
Oct 15, 2009 8.447 8.502 8.264 8.311 1,220,001 -0.15(-1.76%)
Oct 14, 2009 8.451 8.519 8.379 8.459 893,830 +0.10(+1.22%)
Oct 13, 2009 8.519 8.587 8.324 8.358 1,080,404 -0.12(-1.40%)
Oct 12, 2009 8.506 8.633 8.367 8.476 543,737 -0.02(-0.20%)
Oct 09, 2009 8.370 8.612 8.243 8.493 1,171,421 +0.19(+2.30%)
Oct 08, 2009 8.175 8.362 8.175 8.302 558,987 +0.13(+1.56%)
Oct 07, 2009 8.077 8.235 8.039 8.175 482,240 +0.09(+1.16%)
Oct 06, 2009 8.073 8.239 8.022 8.082 1,423,161 +0.11(+1.33%)
Oct 05, 2009 7.891 8.018 7.819 7.976 654,205 +0.10(+1.29%)
Oct 02, 2009 7.823 7.984 7.695 7.874 845,012 -0.04(-0.48%)
Oct 01, 2009 8.370 8.379 7.903 7.912 1,328,749 -0.46(-5.48%)
Sep 30, 2009 8.421 8.468 8.152 8.370 1,813,427 +0.05(+0.56%)
Sep 29, 2009 8.290 8.438 8.077 8.324 2,206,092 +0.07(+0.82%)
Sep 28, 2009 8.005 8.336 7.993 8.256 1,450,810 +0.25(+3.13%)
Sep 25, 2009 7.683 8.043 7.657 8.005 2,030,075 +0.28(+3.57%)
Sep 24, 2009 8.145 8.188 7.666 7.729 2,146,748 -0.36(-4.41%)
Sep 23, 2009 8.268 8.268 8.069 8.086 748,259 -0.11(-1.30%)
Sep 22, 2009 8.506 8.506 8.184 8.192 1,087,500 -0.17(-2.03%)
Sep 21, 2009 8.001 8.392 7.942 8.362 2,374,813 +0.14(+1.76%)
Sep 18, 2009 8.158 8.328 7.937 8.218 2,300,900 +0.08(+0.99%)
Sep 17, 2009 8.375 8.481 8.031 8.137 2,448,966 -0.37(-4.29%)
Sep 16, 2009 8.532 8.566 8.379 8.502 2,141,888 -0.01(-0.10%)
Sep 15, 2009 8.498 8.650 8.375 8.510 3,495,669 -0.01(-0.15%)
Sep 14, 2009 8.583 8.591 8.366 8.523 1,014,869 -0.08(-0.89%)
Sep 11, 2009 8.701 8.735 8.472 8.600 1,498,869 -0.09(-1.03%)
Sep 10, 2009 8.676 8.837 8.600 8.689 1,337,381 -0.04(-0.49%)
Sep 09, 2009 8.782 8.871 8.625 8.731 2,382,293 -0.00(-0.05%)
Sep 08, 2009 8.863 8.914 8.693 8.735 1,545,455 +0.03(+0.39%)
Sep 04, 2009 8.612 8.786 8.591 8.701 3,196,790 +0.15(+1.74%)
Sep 03, 2009 8.489 8.659 8.396 8.553 1,586,286 +0.09(+1.10%)
Sep 02, 2009 8.464 8.540 8.239 8.459 1,000,147 +0.01(+0.10%)
Sep 01, 2009 8.735 8.850 8.319 8.451 1,741,303 -0.29(-3.30%)
Aug 31, 2009 8.871 8.952 8.672 8.740 864,220 -0.27(-3.01%)
Aug 28, 2009 9.156 9.219 8.960 9.011 682,222 -0.10(-1.12%)
Aug 27, 2009 9.117 9.156 8.931 9.113 1,166,375 -0.03(-0.32%)
Aug 26, 2009 9.071 9.147 8.935 9.143 1,508,613 -0.05(-0.51%)
Aug 25, 2009 9.088 9.381 9.088 9.190 1,652,587 +0.05(+0.51%)
Aug 24, 2009 9.079 9.211 9.041 9.143 1,626,080 +0.15(+1.70%)
Aug 21, 2009 9.054 9.122 8.926 8.990 1,218,446 +0.11(+1.29%)
Aug 20, 2009 8.816 8.939 8.697 8.875 1,221,108 +0.15(+1.75%)
Aug 19, 2009 8.468 8.918 8.430 8.723 1,709,577 +0.11(+1.28%)
Aug 18, 2009 7.997 8.638 7.988 8.612 2,315,260 +0.62(+7.81%)
Aug 17, 2009 8.103 8.150 7.903 7.988 1,887,663 -0.39(-4.61%)
Aug 14, 2009 7.903 8.387 7.848 8.375 3,910,614 +0.72(+9.43%)
Aug 13, 2009 7.755 8.184 7.640 7.653 5,965,425 +0.47(+6.50%)
Aug 12, 2009 7.284 7.390 7.139 7.186 2,928,950 -0.17(-2.25%)
Aug 11, 2009 7.534 7.534 7.288 7.352 1,993,501 -0.29(-3.78%)
Aug 10, 2009 7.869 7.916 7.594 7.640 1,610,967 -0.30(-3.74%)
Aug 07, 2009 7.390 7.976 7.318 7.937 3,074,231 +0.62(+8.47%)
Aug 06, 2009 7.207 7.347 7.046 7.318 1,762,638 +0.12(+1.65%)
Aug 05, 2009 7.186 7.292 7.059 7.199 1,528,205 +0.05(+0.65%)
Aug 04, 2009 7.186 7.186 7.093 7.152 2,520,561 +0.03(+0.48%)
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.