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 (%)
Oct 30, 2009 7.323 7.726 7.323 7.526 2,014,120 +0.09(+1.20%)
Oct 29, 2009 7.132 7.539 7.102 7.437 1,722,090 +0.39(+5.61%)
Oct 28, 2009 7.420 7.471 7.017 7.043 2,517,139 -0.50(-6.64%)
Oct 27, 2009 7.968 7.968 7.531 7.543 2,043,651 -0.42(-5.23%)
Oct 26, 2009 8.197 8.257 7.896 7.959 997,770 -0.21(-2.60%)
Oct 23, 2009 8.240 8.244 8.138 8.172 1,217,983 -0.10(-1.18%)
Oct 22, 2009 8.066 8.286 7.947 8.269 590,855 +0.22(+2.74%)
Oct 21, 2009 8.015 8.282 7.985 8.049 1,051,457 -0.01(-0.11%)
Oct 20, 2009 7.925 8.087 7.909 8.057 1,833,123 -0.20(-2.47%)
Oct 19, 2009 8.303 8.422 8.214 8.261 573,613 -0.01(-0.15%)
Oct 16, 2009 8.235 8.274 8.053 8.274 1,200,826 -0.04(-0.46%)
Oct 15, 2009 8.448 8.503 8.265 8.312 1,219,872 -0.15(-1.76%)
Oct 14, 2009 8.452 8.520 8.380 8.460 893,736 +0.10(+1.22%)
Oct 13, 2009 8.520 8.588 8.325 8.358 1,080,290 -0.12(-1.40%)
Oct 12, 2009 8.507 8.634 8.368 8.477 543,680 -0.02(-0.20%)
Oct 09, 2009 8.371 8.613 8.244 8.494 1,171,298 +0.19(+2.30%)
Oct 08, 2009 8.176 8.363 8.176 8.303 558,928 +0.13(+1.56%)
Oct 07, 2009 8.078 8.235 8.040 8.176 482,189 +0.09(+1.16%)
Oct 06, 2009 8.074 8.240 8.023 8.083 1,423,011 +0.11(+1.33%)
Oct 05, 2009 7.892 8.019 7.819 7.976 654,136 +0.10(+1.29%)
Oct 02, 2009 7.824 7.985 7.696 7.875 844,923 -0.04(-0.48%)
Oct 01, 2009 8.371 8.380 7.904 7.913 1,328,609 -0.46(-5.48%)
Sep 30, 2009 8.422 8.469 8.153 8.371 1,813,236 +0.05(+0.56%)
Sep 29, 2009 8.291 8.439 8.078 8.325 2,205,860 +0.07(+0.82%)
Sep 28, 2009 8.006 8.337 7.993 8.257 1,450,657 +0.25(+3.13%)
Sep 25, 2009 7.684 8.044 7.658 8.006 2,029,861 +0.28(+3.57%)
Sep 24, 2009 8.146 8.189 7.667 7.730 2,146,522 -0.36(-4.41%)
Sep 23, 2009 8.269 8.269 8.070 8.087 748,180 -0.11(-1.30%)
Sep 22, 2009 8.507 8.507 8.184 8.193 1,087,386 -0.17(-2.03%)
Sep 21, 2009 8.002 8.392 7.942 8.363 2,374,563 +0.14(+1.76%)
Sep 18, 2009 8.159 8.329 7.938 8.218 2,300,658 +0.08(+0.99%)
Sep 17, 2009 8.375 8.482 8.032 8.138 2,448,708 -0.37(-4.29%)
Sep 16, 2009 8.533 8.566 8.380 8.503 2,141,662 -0.01(-0.10%)
Sep 15, 2009 8.499 8.651 8.375 8.511 3,495,301 -0.01(-0.15%)
Sep 14, 2009 8.583 8.592 8.367 8.524 1,014,762 -0.08(-0.89%)
Sep 11, 2009 8.702 8.736 8.473 8.600 1,498,711 -0.09(-1.03%)
Sep 10, 2009 8.677 8.838 8.600 8.690 1,337,240 -0.04(-0.49%)
Sep 09, 2009 8.783 8.872 8.626 8.732 2,382,042 -0.00(-0.05%)
Sep 08, 2009 8.864 8.915 8.694 8.736 1,545,293 +0.03(+0.39%)
Sep 04, 2009 8.613 8.787 8.592 8.702 3,196,453 +0.15(+1.74%)
Sep 03, 2009 8.490 8.660 8.397 8.554 1,586,119 +0.09(+1.10%)
Sep 02, 2009 8.465 8.541 8.240 8.460 1,000,041 +0.01(+0.10%)
Sep 01, 2009 8.736 8.851 8.320 8.452 1,741,119 -0.29(-3.30%)
Aug 31, 2009 8.872 8.953 8.673 8.741 864,129 -0.27(-3.01%)
Aug 28, 2009 9.157 9.220 8.961 9.012 682,150 -0.10(-1.12%)
Aug 27, 2009 9.118 9.157 8.932 9.114 1,166,252 -0.03(-0.32%)
Aug 26, 2009 9.072 9.148 8.936 9.144 1,508,454 -0.05(-0.51%)
Aug 25, 2009 9.089 9.382 9.089 9.191 1,652,413 +0.05(+0.51%)
Aug 24, 2009 9.080 9.212 9.042 9.144 1,625,909 +0.15(+1.70%)
Aug 21, 2009 9.055 9.123 8.927 8.991 1,218,317 +0.11(+1.29%)
Aug 20, 2009 8.817 8.940 8.698 8.876 1,220,979 +0.15(+1.75%)
Aug 19, 2009 8.469 8.919 8.431 8.724 1,709,397 +0.11(+1.28%)
Aug 18, 2009 7.998 8.639 7.989 8.613 2,315,016 +0.62(+7.81%)
Aug 17, 2009 8.104 8.150 7.904 7.989 1,887,464 -0.39(-4.61%)
Aug 14, 2009 7.904 8.388 7.849 8.375 3,910,202 +0.72(+9.43%)
Aug 13, 2009 7.756 8.184 7.641 7.654 5,964,796 +0.47(+6.50%)
Aug 12, 2009 7.284 7.391 7.140 7.187 2,928,641 -0.17(-2.25%)
Aug 11, 2009 7.535 7.535 7.289 7.352 1,993,291 -0.29(-3.78%)
Aug 10, 2009 7.870 7.917 7.594 7.641 1,610,797 -0.30(-3.74%)
Aug 07, 2009 7.391 7.976 7.318 7.938 3,073,907 +0.62(+8.47%)
Aug 06, 2009 7.208 7.348 7.047 7.318 1,762,452 +0.12(+1.65%)
Aug 05, 2009 7.187 7.293 7.059 7.200 1,528,044 +0.05(+0.65%)
Aug 04, 2009 7.187 7.187 7.093 7.153 2,520,296 +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.