Gildan Activewear (NY: GIL )

46.34 +0.24 (+0.52%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.42 10.35 10.35 10.35 480,141 +0.00(+0.04%)
Dec 30, 2009 10.48 10.48 10.29 10.34 460,285 -0.20(-1.89%)
Dec 29, 2009 10.65 10.69 10.49 10.54 405,561 +0.00(+0.04%)
Dec 28, 2009 10.51 10.59 10.41 10.54 390,843 +0.08(+0.81%)
Dec 24, 2009 10.41 10.50 10.36 10.45 141,342 +0.03(+0.28%)
Dec 23, 2009 10.58 10.75 10.40 10.42 696,529 -0.04(-0.41%)
Dec 22, 2009 10.16 10.67 10.16 10.47 1,109,198 +0.32(+3.18%)
Dec 21, 2009 10.00 10.18 9.928 10.14 766,194 +0.30(+3.06%)
Dec 18, 2009 9.843 9.996 9.754 9.843 711,131 +0.04(+0.39%)
Dec 17, 2009 9.775 9.826 9.584 9.805 999,084 -0.25(-2.49%)
Dec 16, 2009 9.669 10.12 9.669 10.06 1,950,743 +0.40(+4.13%)
Dec 15, 2009 9.419 9.758 9.419 9.656 1,385,821 +0.16(+1.65%)
Dec 14, 2009 9.351 9.508 9.347 9.499 1,354,174 +0.25(+2.75%)
Dec 11, 2009 9.436 9.482 9.130 9.245 1,932,117 -0.17(-1.85%)
Dec 10, 2009 8.752 9.631 8.646 9.419 7,585,505 +0.91(+10.73%)
Dec 09, 2009 8.409 8.600 8.319 8.506 1,646,243 +0.09(+1.06%)
Dec 08, 2009 8.430 8.536 8.315 8.417 988,857 -0.15(-1.73%)
Dec 07, 2009 8.578 8.667 8.527 8.566 1,310,172 -0.01(-0.15%)
Dec 04, 2009 8.595 8.761 8.515 8.578 1,419,490 +0.07(+0.80%)
Dec 03, 2009 8.663 8.689 8.504 8.510 1,393,869 -0.09(-1.04%)
Dec 02, 2009 8.718 8.880 8.566 8.600 1,267,593 +0.04(+0.50%)
Dec 01, 2009 8.341 8.617 8.311 8.557 1,658,647 +0.37(+4.51%)
Nov 30, 2009 7.971 8.205 7.912 8.188 1,265,998 +0.18(+2.23%)
Nov 27, 2009 7.687 8.107 7.653 8.010 391,755 -0.03(-0.37%)
Nov 25, 2009 7.954 8.107 7.954 8.039 496,281 +0.14(+1.83%)
Nov 24, 2009 7.857 7.954 7.840 7.895 592,856 +0.02(+0.22%)
Nov 23, 2009 7.916 8.018 7.780 7.878 732,563 +0.13(+1.70%)
Nov 20, 2009 7.678 7.751 7.661 7.746 569,299 +0.01(+0.11%)
Nov 19, 2009 7.789 7.920 7.683 7.738 844,193 -0.12(-1.57%)
Nov 18, 2009 7.874 7.954 7.823 7.861 1,120,521 +0.00(+0.05%)
Nov 17, 2009 7.831 7.899 7.776 7.857 660,625 -0.06(-0.80%)
Nov 16, 2009 7.908 8.150 7.899 7.920 1,275,797 +0.06(+0.76%)
Nov 13, 2009 7.865 7.874 7.772 7.861 2,273,430 +0.06(+0.71%)
Nov 12, 2009 8.014 8.056 7.755 7.806 1,280,947 -0.26(-3.21%)
Nov 11, 2009 8.315 8.455 8.018 8.065 1,169,412 -0.17(-2.06%)
Nov 10, 2009 8.196 8.328 8.162 8.235 590,988 +0.06(+0.73%)
Nov 09, 2009 8.027 8.175 7.980 8.175 528,383 +0.26(+3.27%)
Nov 06, 2009 7.649 7.997 7.619 7.916 675,173 +0.12(+1.58%)
Nov 05, 2009 7.831 7.874 7.615 7.793 1,501,630 +0.12(+1.55%)
Nov 04, 2009 7.738 7.836 7.555 7.674 1,396,524 +0.01(+0.17%)
Nov 03, 2009 7.585 7.704 7.483 7.661 999,009 +0.06(+0.73%)
Nov 02, 2009 7.530 7.751 7.526 7.606 1,937,138 +0.08(+1.07%)
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%)
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.